Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 70 |
10 May 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
09 May 2024 | 99.32 | 99.32 | 98.38 | 98.38 | 98.38 | - |
08 May 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
07 May 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
06 May 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
03 May 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
02 May 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
30 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
29 Apr 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
26 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
25 Apr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
24 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
23 Apr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
22 Apr 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
19 Apr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
18 Apr 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
17 Apr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
16 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
15 Apr 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
12 Apr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
11 Apr 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
10 Apr 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
09 Apr 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
08 Apr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
05 Apr 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
04 Apr 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
03 Apr 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
02 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
28 Mar 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
27 Mar 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
26 Mar 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
25 Mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
22 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
21 Mar 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
20 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
19 Mar 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
18 Mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
15 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
14 Mar 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
13 Mar 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
12 Mar 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
11 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
08 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
07 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
06 Mar 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
05 Mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
04 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
01 Mar 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
29 Feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
28 Feb 2024 | 133.00 | 133.00 | 98.82 | 98.82 | 98.82 | - |
27 Feb 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
26 Feb 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
23 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
22 Feb 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
21 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
20 Feb 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
19 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
16 Feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
15 Feb 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
14 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
13 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
12 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
09 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
08 Feb 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
07 Feb 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
06 Feb 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
05 Feb 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
02 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
01 Feb 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
31 Jan 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
30 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
29 Jan 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
26 Jan 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
25 Jan 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
24 Jan 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
23 Jan 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
22 Jan 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
19 Jan 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
18 Jan 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
17 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
16 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
15 Jan 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
12 Jan 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
11 Jan 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
10 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
09 Jan 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
08 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
05 Jan 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
04 Jan 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
03 Jan 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
02 Jan 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
29 Dec 2023 | 134.45 | 134.45 | 128.70 | 131.30 | 131.30 | - |
28 Dec 2023 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
27 Dec 2023 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
22 Dec 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
21 Dec 2023 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
20 Dec 2023 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
19 Dec 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
18 Dec 2023 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |