Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
01 May 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
30 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
29 Apr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
26 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
25 Apr 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
24 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
23 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
22 Apr 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
19 Apr 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
18 Apr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
17 Apr 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
16 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
15 Apr 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
12 Apr 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
11 Apr 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
10 Apr 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
09 Apr 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
08 Apr 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
05 Apr 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
04 Apr 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
03 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
02 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
01 Apr 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
28 Mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
27 Mar 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
26 Mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
25 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
22 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
21 Mar 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
20 Mar 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
19 Mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
18 Mar 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
15 Mar 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
14 Mar 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
13 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
12 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
11 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
08 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
07 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
06 Mar 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
05 Mar 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
04 Mar 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
01 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
29 Feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
28 Feb 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
27 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
26 Feb 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
23 Feb 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
22 Feb 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
21 Feb 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
20 Feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
16 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
15 Feb 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
14 Feb 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
13 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
12 Feb 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
09 Feb 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
08 Feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
07 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
06 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
05 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
02 Feb 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
01 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
31 Jan 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
30 Jan 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
29 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
26 Jan 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
25 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
24 Jan 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
23 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
22 Jan 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
19 Jan 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
18 Jan 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
17 Jan 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
16 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
12 Jan 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
11 Jan 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
10 Jan 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
09 Jan 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
08 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
05 Jan 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
04 Jan 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
03 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
02 Jan 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
29 Dec 2023 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
28 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
27 Dec 2023 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
26 Dec 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
22 Dec 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
21 Dec 2023 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
20 Dec 2023 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
19 Dec 2023 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
18 Dec 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
15 Dec 2023 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
14 Dec 2023 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
13 Dec 2023 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
12 Dec 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
11 Dec 2023 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |