Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 106.20 | 106.20 | 105.55 | 105.55 | 105.55 | - |
16 May 2024 | 106.10 | 107.05 | 106.10 | 106.70 | 106.70 | - |
15 May 2024 | 106.00 | 106.40 | 105.70 | 105.80 | 105.80 | - |
14 May 2024 | 106.95 | 107.05 | 106.10 | 106.10 | 106.10 | - |
13 May 2024 | 107.85 | 108.30 | 106.85 | 106.85 | 106.85 | - |
10 May 2024 | 105.60 | 107.35 | 105.60 | 107.20 | 107.20 | - |
09 May 2024 | 106.25 | 106.30 | 106.00 | 106.20 | 106.20 | - |
08 May 2024 | 104.70 | 106.90 | 104.70 | 106.60 | 106.60 | - |
07 May 2024 | 105.05 | 105.30 | 104.30 | 105.30 | 105.30 | - |
06 May 2024 | 104.70 | 105.25 | 104.70 | 105.10 | 105.10 | - |
03 May 2024 | 103.85 | 105.15 | 103.70 | 104.70 | 104.70 | - |
02 May 2024 | 103.00 | 103.30 | 102.35 | 103.15 | 103.15 | - |
30 Apr 2024 | 104.15 | 104.40 | 103.45 | 104.25 | 104.25 | - |
29 Apr 2024 | 104.60 | 104.65 | 103.80 | 104.30 | 104.30 | - |
26 Apr 2024 | 103.35 | 104.60 | 103.35 | 104.60 | 104.60 | - |
25 Apr 2024 | 104.55 | 104.55 | 102.20 | 102.20 | 102.20 | - |
24 Apr 2024 | 104.25 | 105.15 | 104.25 | 105.05 | 105.05 | - |
23 Apr 2024 | 102.05 | 104.95 | 102.05 | 104.55 | 104.55 | - |
22 Apr 2024 | 99.82 | 102.75 | 99.82 | 102.75 | 102.75 | - |
19 Apr 2024 | 99.64 | 100.60 | 99.64 | 100.30 | 100.30 | - |
18 Apr 2024 | 101.70 | 101.75 | 100.90 | 101.30 | 101.30 | - |
17 Apr 2024 | 100.60 | 102.05 | 100.60 | 102.00 | 102.00 | - |
16 Apr 2024 | 100.50 | 101.25 | 100.40 | 101.10 | 101.10 | - |
15 Apr 2024 | 103.65 | 103.90 | 102.30 | 103.90 | 103.90 | - |
12 Apr 2024 | 104.30 | 104.30 | 103.80 | 104.20 | 104.20 | - |
11 Apr 2024 | 101.10 | 103.00 | 100.15 | 103.00 | 103.00 | - |
10 Apr 2024 | 101.50 | 102.05 | 100.05 | 100.30 | 100.30 | - |
09 Apr 2024 | 100.40 | 101.10 | 100.40 | 101.10 | 101.10 | - |
08 Apr 2024 | 100.15 | 100.50 | 100.15 | 100.50 | 100.50 | - |
05 Apr 2024 | 99.56 | 100.05 | 99.26 | 100.05 | 100.05 | - |
04 Apr 2024 | 100.55 | 101.75 | 100.55 | 101.35 | 101.35 | - |
03 Apr 2024 | 99.32 | 101.05 | 99.32 | 100.85 | 100.85 | - |
02 Apr 2024 | 100.80 | 100.80 | 99.86 | 99.94 | 99.94 | - |
28 Mar 2024 | 99.62 | 101.20 | 99.62 | 101.20 | 101.20 | - |
27 Mar 2024 | 98.80 | 100.20 | 98.80 | 99.78 | 99.78 | - |
26 Mar 2024 | 98.92 | 99.56 | 98.92 | 99.34 | 99.34 | - |
25 Mar 2024 | 99.12 | 99.54 | 98.52 | 99.54 | 99.54 | - |
22 Mar 2024 | 98.30 | 99.76 | 98.30 | 99.02 | 99.02 | - |
21 Mar 2024 | 99.20 | 99.20 | 97.90 | 98.84 | 98.84 | - |
20 Mar 2024 | 98.12 | 98.68 | 98.12 | 98.18 | 98.18 | - |
19 Mar 2024 | 97.68 | 98.84 | 97.68 | 98.48 | 98.48 | - |
18 Mar 2024 | 99.06 | 99.06 | 97.48 | 97.48 | 97.48 | - |
15 Mar 2024 | 98.20 | 99.42 | 98.20 | 99.42 | 99.42 | - |
14 Mar 2024 | 96.40 | 98.58 | 96.40 | 98.16 | 98.16 | - |
13 Mar 2024 | 95.84 | 96.18 | 95.70 | 96.14 | 96.14 | - |
12 Mar 2024 | 95.06 | 95.34 | 94.58 | 95.34 | 95.34 | - |
11 Mar 2024 | 95.32 | 95.50 | 93.84 | 93.90 | 93.90 | - |
08 Mar 2024 | 96.40 | 96.52 | 96.06 | 96.40 | 96.40 | - |
07 Mar 2024 | 95.30 | 96.88 | 95.30 | 96.78 | 96.78 | - |
06 Mar 2024 | 96.40 | 96.78 | 95.66 | 95.68 | 95.68 | - |
05 Mar 2024 | 96.52 | 97.18 | 96.36 | 96.38 | 96.38 | - |
04 Mar 2024 | 97.54 | 97.54 | 96.48 | 96.48 | 96.48 | - |
01 Mar 2024 | 98.14 | 98.22 | 97.06 | 97.46 | 97.46 | - |
29 Feb 2024 | 98.10 | 98.42 | 97.96 | 97.96 | 97.96 | - |
28 Feb 2024 | 97.84 | 98.92 | 97.84 | 98.36 | 98.36 | - |
27 Feb 2024 | 97.84 | 98.52 | 97.66 | 98.06 | 98.06 | - |
26 Feb 2024 | 97.88 | 98.62 | 97.88 | 98.34 | 98.34 | - |
23 Feb 2024 | 97.82 | 98.30 | 97.82 | 98.02 | 98.02 | - |
22 Feb 2024 | 97.98 | 98.52 | 97.52 | 98.42 | 98.42 | - |
21 Feb 2024 | 98.36 | 98.36 | 97.24 | 97.24 | 97.24 | 10 |
20 Feb 2024 | 97.64 | 98.20 | 97.64 | 98.04 | 98.04 | 1,000 |
19 Feb 2024 | 96.88 | 98.16 | 96.88 | 98.04 | 98.04 | - |
16 Feb 2024 | 97.04 | 97.14 | 96.68 | 96.98 | 96.98 | - |
15 Feb 2024 | 97.30 | 97.36 | 96.34 | 96.36 | 96.36 | - |
14 Feb 2024 | 95.64 | 98.14 | 95.64 | 97.52 | 97.52 | - |
13 Feb 2024 | 95.96 | 96.76 | 95.26 | 95.64 | 95.64 | - |
12 Feb 2024 | 95.62 | 96.32 | 95.62 | 96.08 | 96.08 | - |
09 Feb 2024 | 94.30 | 95.40 | 94.30 | 95.14 | 95.14 | - |
08 Feb 2024 | 93.18 | 94.84 | 92.20 | 94.72 | 94.72 | - |
07 Feb 2024 | 92.72 | 93.44 | 92.72 | 93.30 | 93.30 | - |
06 Feb 2024 | 93.22 | 93.22 | 92.60 | 92.66 | 92.66 | - |
05 Feb 2024 | 93.10 | 93.10 | 92.60 | 92.60 | 92.60 | 10 |
02 Feb 2024 | 92.94 | 93.48 | 92.94 | 93.10 | 93.10 | - |
01 Feb 2024 | 92.90 | 93.36 | 92.64 | 92.64 | 92.64 | - |
31 Jan 2024 | 93.08 | 93.92 | 93.08 | 93.44 | 93.44 | - |
30 Jan 2024 | 92.16 | 93.32 | 92.16 | 93.32 | 93.32 | - |
29 Jan 2024 | 92.06 | 92.76 | 92.06 | 92.24 | 92.24 | - |
26 Jan 2024 | 91.80 | 92.90 | 91.54 | 92.56 | 92.56 | - |
25 Jan 2024 | 89.84 | 92.10 | 89.78 | 92.10 | 92.10 | - |
24 Jan 2024 | 87.94 | 88.52 | 87.84 | 88.52 | 88.52 | - |
23 Jan 2024 | 88.44 | 88.44 | 87.62 | 87.62 | 87.62 | - |
22 Jan 2024 | 87.10 | 88.36 | 87.10 | 88.06 | 88.06 | - |
19 Jan 2024 | 87.54 | 87.92 | 87.20 | 87.20 | 87.20 | - |
18 Jan 2024 | 86.70 | 87.52 | 86.70 | 87.46 | 87.46 | - |
17 Jan 2024 | 85.58 | 86.60 | 85.58 | 86.26 | 86.26 | - |
16 Jan 2024 | 86.00 | 86.38 | 85.92 | 86.08 | 86.08 | - |
15 Jan 2024 | 85.42 | 85.50 | 85.20 | 85.28 | 85.28 | - |
12 Jan 2024 | 84.58 | 85.60 | 84.58 | 85.60 | 85.60 | - |
11 Jan 2024 | 85.48 | 85.48 | 84.16 | 84.16 | 84.16 | - |
10 Jan 2024 | 84.72 | 85.24 | 84.72 | 84.88 | 84.88 | - |
09 Jan 2024 | 85.00 | 85.00 | 84.42 | 84.56 | 84.56 | - |
08 Jan 2024 | 84.32 | 84.92 | 83.90 | 84.52 | 84.52 | - |
05 Jan 2024 | 83.40 | 85.18 | 83.40 | 85.18 | 85.18 | - |
04 Jan 2024 | 83.52 | 84.10 | 83.52 | 83.98 | 83.98 | - |
03 Jan 2024 | 84.40 | 84.56 | 83.36 | 83.36 | 83.36 | 30 |
02 Jan 2024 | 83.86 | 84.66 | 83.86 | 84.36 | 84.36 | - |
29 Dec 2023 | 83.92 | 84.38 | 83.92 | 84.38 | 84.38 | - |
28 Dec 2023 | 84.48 | 84.54 | 84.18 | 84.20 | 84.20 | - |
27 Dec 2023 | 84.56 | 84.56 | 84.36 | 84.36 | 84.36 | - |
22 Dec 2023 | 83.90 | 84.52 | 83.90 | 84.32 | 84.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |