Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 109.76 | 109.76 | 109.76 | 109.66 | 109.66 | 220 |
15 May 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
14 May 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
13 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
10 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
09 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
08 May 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
07 May 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
03 May 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
02 May 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
01 May 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
30 Apr 2024 | 107.52 | 107.52 | 107.52 | 106.95 | 106.95 | 110 |
29 Apr 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
26 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
25 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
24 Apr 2024 | 107.22 | 107.22 | 107.22 | 106.82 | 106.82 | 110 |
23 Apr 2024 | 107.48 | 107.48 | 107.46 | 107.38 | 107.38 | 440 |
22 Apr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
19 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.71 | 106.71 | 110 |
18 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
17 Apr 2024 | 106.30 | 106.34 | 106.30 | 106.53 | 106.53 | 220 |
16 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
15 Apr 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
12 Apr 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
11 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
10 Apr 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
09 Apr 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
08 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
05 Apr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
04 Apr 2024 | 109.58 | 109.58 | 109.56 | 109.82 | 109.82 | 330 |
03 Apr 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
02 Apr 2024 | 108.18 | 108.36 | 108.18 | 108.42 | 108.42 | 330 |
28 Mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
27 Mar 2024 | 108.98 | 109.20 | 108.98 | 109.16 | 109.16 | 770 |
26 Mar 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
25 Mar 2024 | 109.00 | 109.02 | 109.00 | 108.90 | 108.90 | 117 |
22 Mar 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
21 Mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
20 Mar 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
19 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.86 | 108.86 | 150 |
18 Mar 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
15 Mar 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 150 |
14 Mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
13 Mar 2024 | 109.98 | 109.98 | 109.98 | 110.02 | 110.02 | 150 |
12 Mar 2024 | 109.54 | 109.74 | 109.54 | 109.79 | 109.79 | 300 |
11 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
08 Mar 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
07 Mar 2024 | 109.26 | 109.26 | 109.20 | 109.76 | 109.76 | 300 |
06 Mar 2024 | 108.70 | 108.70 | 108.70 | 109.11 | 109.11 | 150 |
05 Mar 2024 | 108.42 | 108.42 | 108.42 | 108.74 | 108.74 | 150 |
04 Mar 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
01 Mar 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
29 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
28 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
27 Feb 2024 | 108.36 | 108.36 | 107.94 | 108.10 | 108.10 | 900 |
26 Feb 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
23 Feb 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
22 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
21 Feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
20 Feb 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
19 Feb 2024 | 107.42 | 107.42 | 107.42 | 107.30 | 107.30 | 150 |
16 Feb 2024 | 107.28 | 107.30 | 107.28 | 107.27 | 107.27 | 300 |
15 Feb 2024 | 107.50 | 107.56 | 107.50 | 107.30 | 107.30 | 900 |
14 Feb 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
13 Feb 2024 | 107.48 | 107.48 | 107.44 | 106.58 | 106.58 | 600 |
12 Feb 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
09 Feb 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
08 Feb 2024 | 107.24 | 107.24 | 107.24 | 107.20 | 107.20 | 150 |
07 Feb 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
06 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
05 Feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
02 Feb 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
01 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
31 Jan 2024 | 109.14 | 109.14 | 109.10 | 108.98 | 108.98 | 300 |
30 Jan 2024 | 108.72 | 108.76 | 108.72 | 108.49 | 108.49 | 300 |
29 Jan 2024 | 108.58 | 108.58 | 108.58 | 108.36 | 108.36 | 150 |
26 Jan 2024 | 108.44 | 108.46 | 108.44 | 108.60 | 108.60 | 450 |
25 Jan 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
24 Jan 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
23 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
22 Jan 2024 | 108.42 | 108.44 | 108.42 | 108.49 | 108.49 | 450 |
19 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.14 | 108.14 | 150 |
18 Jan 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
17 Jan 2024 | 108.04 | 108.04 | 108.04 | 107.77 | 107.77 | 105 |
16 Jan 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
15 Jan 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
12 Jan 2024 | 109.66 | 109.78 | 109.66 | 109.69 | 109.69 | 900 |
11 Jan 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
10 Jan 2024 | 108.92 | 108.98 | 108.92 | 109.02 | 109.02 | 450 |
09 Jan 2024 | 108.78 | 108.82 | 108.78 | 108.68 | 108.68 | 300 |
08 Jan 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
05 Jan 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
04 Jan 2024 | 109.78 | 109.78 | 109.08 | 109.36 | 109.36 | 450 |
03 Jan 2024 | 109.56 | 109.56 | 109.14 | 109.26 | 109.26 | 300 |
02 Jan 2024 | 111.00 | 111.00 | 110.42 | 109.91 | 109.91 | 310 |
29 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
28 Dec 2023 | 112.26 | 112.26 | 112.10 | 111.64 | 111.64 | 1,050 |
27 Dec 2023 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
22 Dec 2023 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
21 Dec 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |