Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 30 |
16 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
15 May 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
14 May 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
13 May 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
10 May 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
09 May 2024 | 103.70 | 105.60 | 103.70 | 105.60 | 105.60 | - |
08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
07 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
06 May 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
03 May 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
02 May 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
30 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
29 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
26 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
25 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
24 Apr 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
23 Apr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
22 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
19 Apr 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
18 Apr 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
17 Apr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
16 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
15 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
12 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
11 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
10 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
09 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
08 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
05 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
04 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
03 Apr 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
02 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
28 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
27 Mar 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
26 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
25 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
22 Mar 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
21 Mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
20 Mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
19 Mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
18 Mar 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
15 Mar 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
14 Mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
13 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
12 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
11 Mar 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
08 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
07 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
06 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
05 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
04 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
01 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
29 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
28 Feb 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
27 Feb 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
26 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
23 Feb 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
22 Feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
21 Feb 2024 | 91.00 | 91.15 | 91.00 | 91.15 | 91.15 | 30 |
20 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
19 Feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
16 Feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
15 Feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
14 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
13 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
12 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
09 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
08 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
07 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
06 Feb 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
05 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
02 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
01 Feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
31 Jan 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
30 Jan 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
29 Jan 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
26 Jan 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
25 Jan 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
24 Jan 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
23 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
22 Jan 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
19 Jan 2024 | 84.40 | 84.40 | 83.40 | 83.40 | 83.40 | 20 |
18 Jan 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
17 Jan 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
16 Jan 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
15 Jan 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
12 Jan 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
11 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
10 Jan 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
09 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
08 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Jan 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
04 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
03 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
02 Jan 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
29 Dec 2023 | 79.30 | 79.50 | 79.30 | 79.45 | 79.45 | - |
28 Dec 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
27 Dec 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
22 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |