Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 94.70 | 95.47 | 94.70 | 95.47 | 95.47 | 10 |
21 May 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
20 May 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
17 May 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
16 May 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
15 May 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
14 May 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
13 May 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
10 May 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
09 May 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
08 May 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
07 May 2024 | 108.82 | 108.82 | 98.95 | 98.95 | 98.95 | 10 |
06 May 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
03 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
02 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
30 Apr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
29 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
26 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
25 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
24 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
23 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 195 |
22 Apr 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
19 Apr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
18 Apr 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
17 Apr 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
16 Apr 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
15 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
12 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
11 Apr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
10 Apr 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
09 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
08 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
05 Apr 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
04 Apr 2024 | 108.52 | 109.22 | 108.52 | 109.22 | 109.22 | 45 |
03 Apr 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
02 Apr 2024 | 112.90 | 112.90 | 112.44 | 112.44 | 112.44 | 60 |
28 Mar 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
27 Mar 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
26 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
25 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
22 Mar 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
21 Mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
20 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
19 Mar 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
18 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
15 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
14 Mar 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
13 Mar 2024 | 102.72 | 102.72 | 102.58 | 102.58 | 102.58 | 50 |
12 Mar 2024 | 103.06 | 103.06 | 102.76 | 102.76 | 102.76 | 25 |
11 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
08 Mar 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
07 Mar 2024 | 100.40 | 100.40 | 100.24 | 100.24 | 100.24 | 40 |
06 Mar 2024 | 103.38 | 103.38 | 101.66 | 101.66 | 101.66 | 20 |
05 Mar 2024 | 104.16 | 104.38 | 104.16 | 104.38 | 104.38 | 11 |
04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
01 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
29 Feb 2024 | 101.96 | 103.14 | 101.96 | 103.14 | 103.14 | 20 |
28 Feb 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
27 Feb 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
26 Feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
23 Feb 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
22 Feb 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
21 Feb 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
20 Feb 2024 | 102.62 | 102.62 | 101.76 | 101.76 | 101.76 | 10 |
19 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 25 |
16 Feb 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
15 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
14 Feb 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
13 Feb 2024 | 101.14 | 102.00 | 100.92 | 102.00 | 102.00 | 64 |
12 Feb 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
09 Feb 2024 | 102.52 | 102.52 | 101.18 | 101.18 | 101.18 | 2 |
08 Feb 2024 | 97.61 | 102.58 | 97.58 | 102.58 | 102.58 | 105 |
07 Feb 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
06 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
05 Feb 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
02 Feb 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
01 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
31 Jan 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
30 Jan 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
29 Jan 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
26 Jan 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
25 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
24 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
23 Jan 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
22 Jan 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
19 Jan 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
18 Jan 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
17 Jan 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
16 Jan 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
15 Jan 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
12 Jan 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
11 Jan 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
10 Jan 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
09 Jan 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
08 Jan 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
05 Jan 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
04 Jan 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
03 Jan 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
02 Jan 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
29 Dec 2023 | 81.51 | 81.61 | 81.51 | 81.61 | 81.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |