Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 10 |
02 May 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
30 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
29 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
26 Apr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
25 Apr 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
24 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
23 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 Apr 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
19 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
18 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
17 Apr 2024 | 106.85 | 107.90 | 106.85 | 107.90 | 107.90 | 10 |
16 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 26 |
15 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
12 Apr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
11 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
10 Apr 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
09 Apr 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
08 Apr 2024 | 113.30 | 116.15 | 113.30 | 116.15 | 116.15 | 1 |
05 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
04 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
03 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
02 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
28 Mar 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
27 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
26 Mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
25 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
22 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
21 Mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
20 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
19 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
18 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
15 Mar 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
14 Mar 2024 | 107.40 | 107.40 | 107.00 | 107.00 | 107.00 | 1 |
13 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
12 Mar 2024 | 104.00 | 109.75 | 104.00 | 109.75 | 109.75 | 1 |
11 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
08 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
07 Mar 2024 | 103.05 | 106.20 | 103.05 | 106.20 | 106.20 | 25 |
06 Mar 2024 | 101.00 | 104.25 | 101.00 | 104.25 | 104.25 | 1 |
05 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
04 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
01 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
29 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
28 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
27 Feb 2024 | 96.58 | 96.70 | 96.58 | 96.70 | 96.70 | 10 |
26 Feb 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
23 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
22 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
21 Feb 2024 | 99.32 | 99.32 | 98.98 | 98.98 | 98.98 | 10 |
20 Feb 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
19 Feb 2024 | 101.20 | 101.20 | 100.60 | 100.60 | 100.60 | 16 |
16 Feb 2024 | 99.72 | 99.98 | 99.72 | 99.98 | 99.98 | 50 |
15 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
14 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
13 Feb 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
12 Feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
09 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
08 Feb 2024 | 100.45 | 101.05 | 100.45 | 101.05 | 101.05 | 650 |
07 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
06 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 400 |
05 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
02 Feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
01 Feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
31 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
30 Jan 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
29 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 5 |
26 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
25 Jan 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
24 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 100 |
23 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
22 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
19 Jan 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
18 Jan 2024 | 91.88 | 94.52 | 91.88 | 94.52 | 94.52 | 75 |
17 Jan 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
16 Jan 2024 | 95.62 | 96.62 | 95.62 | 96.62 | 96.62 | 50 |
15 Jan 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
12 Jan 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
11 Jan 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
10 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
09 Jan 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
08 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
05 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
04 Jan 2024 | 105.95 | 106.35 | 105.95 | 106.35 | 106.35 | 100 |
03 Jan 2024 | 112.90 | 112.90 | 107.75 | 107.75 | 107.75 | 54 |
02 Jan 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
29 Dec 2023 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
28 Dec 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
27 Dec 2023 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
22 Dec 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
21 Dec 2023 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
20 Dec 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
19 Dec 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
18 Dec 2023 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
15 Dec 2023 | 114.15 | 116.05 | 114.15 | 116.05 | 116.05 | 50 |
14 Dec 2023 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
13 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
11 Dec 2023 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
08 Dec 2023 | 109.25 | 110.75 | 109.25 | 110.75 | 110.75 | 31 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |