Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 19 |
06 May 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
03 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
02 May 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
30 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
29 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
26 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
25 Apr 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
24 Apr 2024 | 104.35 | 104.65 | 104.35 | 104.65 | 104.65 | 19 |
23 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
22 Apr 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
19 Apr 2024 | 99.56 | 100.00 | 99.56 | 100.00 | 100.00 | 4 |
18 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
17 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
16 Apr 2024 | 100.85 | 101.25 | 100.85 | 101.25 | 101.25 | 10 |
15 Apr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
12 Apr 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
11 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
10 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
09 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
08 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 50 |
05 Apr 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
04 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
03 Apr 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
02 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
28 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
27 Mar 2024 | 98.78 | 99.38 | 98.78 | 99.38 | 99.38 | 20 |
26 Mar 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
25 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
22 Mar 2024 | 98.32 | 99.54 | 98.32 | 99.50 | 99.50 | 725 |
21 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
20 Mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
19 Mar 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
18 Mar 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
15 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
14 Mar 2024 | 96.30 | 97.78 | 96.30 | 97.78 | 97.78 | 110 |
13 Mar 2024 | 95.86 | 96.02 | 95.86 | 96.02 | 96.02 | 12 |
12 Mar 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
11 Mar 2024 | 95.56 | 95.56 | 94.70 | 94.70 | 94.70 | 60 |
08 Mar 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
07 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
06 Mar 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
05 Mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
04 Mar 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
01 Mar 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
29 Feb 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
28 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
27 Feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
26 Feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
23 Feb 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
22 Feb 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
21 Feb 2024 | 98.26 | 98.26 | 97.16 | 97.16 | 97.16 | 71 |
20 Feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
19 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
16 Feb 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
15 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
14 Feb 2024 | 95.84 | 97.52 | 95.84 | 97.52 | 97.52 | 300 |
13 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
12 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
09 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
08 Feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
07 Feb 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
06 Feb 2024 | 92.96 | 92.96 | 92.66 | 92.66 | 92.66 | 5 |
05 Feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
02 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
01 Feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
31 Jan 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
30 Jan 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
29 Jan 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
26 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
25 Jan 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
24 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
23 Jan 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
22 Jan 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
19 Jan 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
18 Jan 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
17 Jan 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
16 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
15 Jan 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
12 Jan 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
11 Jan 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
10 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
09 Jan 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
08 Jan 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
05 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
04 Jan 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
03 Jan 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
02 Jan 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
29 Dec 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
28 Dec 2023 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
27 Dec 2023 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
22 Dec 2023 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
21 Dec 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
20 Dec 2023 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
19 Dec 2023 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
18 Dec 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
15 Dec 2023 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
14 Dec 2023 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
13 Dec 2023 | 82.16 | 82.16 | 81.80 | 82.08 | 82.08 | 36 |
12 Dec 2023 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |