Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 103.50 | 102.00 | 102.00 | 103.50 | 103.50 | 5,053 |
30 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
29 Apr 2024 | 103.50 | 102.00 | 102.00 | 103.50 | 103.50 | 18,500 |
26 Apr 2024 | 103.50 | 102.00 | 102.00 | 103.50 | 103.50 | 600 |
25 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
24 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
23 Apr 2024 | 103.50 | 102.21 | 102.00 | 103.50 | 103.50 | 4,953 |
22 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
19 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
18 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
17 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
16 Apr 2024 | 102.50 | 104.67 | 104.67 | 103.50 | 103.50 | 2,000 |
15 Apr 2024 | 101.00 | 104.75 | 103.00 | 102.50 | 102.50 | 4,000 |
12 Apr 2024 | 98.00 | 100.00 | 100.00 | 101.00 | 101.00 | 2,994 |
11 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
10 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
09 Apr 2024 | 98.00 | 100.00 | 95.05 | 98.00 | 98.00 | 2,150 |
08 Apr 2024 | 98.00 | 99.00 | 99.00 | 98.00 | 98.00 | 3,000 |
05 Apr 2024 | 101.50 | 105.38 | 96.00 | 98.00 | 98.00 | 51,988 |
04 Apr 2024 | 108.00 | 104.00 | 100.00 | 101.50 | 101.50 | 33,175 |
03 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
02 Apr 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 22,955 |
28 Mar 2024 | 108.00 | 107.80 | 107.67 | 108.00 | 108.00 | 62,000 |
27 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 215 |
26 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 20,000 |
25 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
22 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 1,675 |
21 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 203 |
20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
19 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 2,032 |
18 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 6,029 |
15 Mar 2024 | 108.00 | 109.50 | 109.50 | 108.00 | 108.00 | 2,000 |
14 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
13 Mar 2024 | 111.00 | 105.00 | 105.00 | 110.50 | 110.50 | 4,102 |
12 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
11 Mar 2024 | 110.50 | 110.68 | 110.68 | 110.50 | 110.50 | 1,000 |
08 Mar 2024 | 111.00 | 106.00 | 106.00 | 110.50 | 110.50 | 133 |
07 Mar 2024 | 111.00 | 106.00 | 105.00 | 110.50 | 110.50 | 10,102 |
06 Mar 2024 | 111.00 | 106.00 | 106.00 | 110.50 | 110.50 | 22 |
05 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
04 Mar 2024 | 112.50 | 110.00 | 105.00 | 110.50 | 110.50 | 7,500 |
01 Mar 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 2,301 |
29 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 1,000 |
28 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
27 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
26 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
23 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 1,625 |
22 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
21 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
20 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
19 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
16 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
15 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
14 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 375 |
13 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
09 Feb 2024 | 115.00 | 110.50 | 110.10 | 112.50 | 112.50 | 40,772 |
08 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
07 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
06 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
05 Feb 2024 | 113.50 | 112.00 | 112.00 | 113.50 | 113.50 | 20,000 |
02 Feb 2024 | 116.00 | 113.50 | 112.00 | 112.50 | 112.50 | 43,730 |
01 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
31 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
30 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
29 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
26 Jan 2024 | 113.50 | 112.00 | 112.00 | 116.00 | 116.00 | 4,500 |
25 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
24 Jan 2024 | 116.00 | 112.00 | 112.00 | 116.00 | 116.00 | 9,000 |
23 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
22 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
19 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
18 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
17 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
16 Jan 2024 | 116.00 | 112.10 | 112.10 | 113.50 | 113.50 | 2,500 |
15 Jan 2024 | 113.50 | 114.00 | 114.00 | 113.50 | 113.50 | 2,500 |
12 Jan 2024 | 113.50 | 112.00 | 112.00 | 113.50 | 113.50 | 48,000 |
11 Jan 2024 | 116.00 | 112.00 | 111.00 | 113.50 | 113.50 | 38,500 |
10 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
09 Jan 2024 | 113.50 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
08 Jan 2024 | 113.50 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
05 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
04 Jan 2024 | 116.00 | 114.00 | 114.00 | 113.50 | 113.50 | 198 |
03 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
02 Jan 2024 | 116.00 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
29 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
28 Dec 2023 | 113.00 | 114.00 | 114.00 | 113.50 | 113.50 | 4,350 |
27 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
22 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
21 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
20 Dec 2023 | 115.50 | 115.00 | 112.00 | 113.00 | 113.00 | 13,500 |
19 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
18 Dec 2023 | 113.50 | 111.02 | 111.02 | 112.50 | 112.50 | 2,500 |
15 Dec 2023 | 113.50 | 111.00 | 111.00 | 113.00 | 113.00 | 10,955 |
14 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
13 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
12 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
11 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
08 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
07 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |