Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
09 May 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
08 May 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
07 May 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
06 May 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
03 May 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
02 May 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
30 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
29 Apr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
26 Apr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
25 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
24 Apr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
23 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
22 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
19 Apr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
18 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
17 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
16 Apr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
15 Apr 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
12 Apr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
11 Apr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
10 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
09 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
08 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
05 Apr 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
04 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
03 Apr 2024 | 89.56 | 89.60 | 89.56 | 89.60 | 89.60 | 34 |
02 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
28 Mar 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
27 Mar 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
26 Mar 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
25 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
22 Mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
21 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
20 Mar 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
19 Mar 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
18 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
15 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
14 Mar 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
13 Mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
12 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
11 Mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
08 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
07 Mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
06 Mar 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
05 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
04 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
01 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
29 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
28 Feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
26 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
23 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
22 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
21 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
20 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
19 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
16 Feb 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
14 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
13 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
12 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
09 Feb 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
08 Feb 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
07 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
06 Feb 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
05 Feb 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
02 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
01 Feb 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
31 Jan 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
30 Jan 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
29 Jan 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
26 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
25 Jan 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
24 Jan 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
23 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
22 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
19 Jan 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
18 Jan 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
17 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
16 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
15 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
12 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
11 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
10 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
09 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
08 Jan 2024 | 129.60 | 133.20 | 129.60 | 133.20 | 133.20 | 25 |
05 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
04 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
03 Jan 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
02 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
29 Dec 2023 | 134.25 | 134.25 | 133.90 | 133.90 | 133.90 | - |
28 Dec 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
27 Dec 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
22 Dec 2023 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
21 Dec 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
20 Dec 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
19 Dec 2023 | 124.70 | 125.70 | 124.70 | 125.70 | 125.70 | 29 |
18 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
15 Dec 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |