Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 102.485 | 102.485 | 102.485 | 103.370 | 103.370 | - |
15 May 2024 | 103.200 | 103.200 | 103.200 | 103.200 | 103.200 | - |
14 May 2024 | 103.180 | 103.180 | 103.180 | 103.180 | 103.180 | - |
13 May 2024 | 102.790 | 102.790 | 102.790 | 102.790 | 102.790 | - |
10 May 2024 | 102.500 | 102.500 | 102.500 | 102.500 | 102.500 | - |
09 May 2024 | 102.385 | 102.390 | 102.385 | 102.420 | 102.420 | 10 |
08 May 2024 | 101.830 | 101.830 | 101.830 | 101.830 | 101.830 | - |
07 May 2024 | 101.510 | 101.510 | 101.510 | 101.510 | 101.510 | - |
06 May 2024 | 101.460 | 101.460 | 101.460 | 101.460 | 101.460 | - |
03 May 2024 | 99.995 | 99.995 | 99.995 | 100.620 | 100.620 | 4 |
02 May 2024 | 100.100 | 100.100 | 100.100 | 100.100 | 100.100 | - |
01 May 2024 | 101.570 | 101.570 | 101.555 | 102.110 | 102.110 | 27 |
30 Apr 2024 | 101.620 | 101.620 | 101.620 | 101.620 | 101.620 | - |
29 Apr 2024 | 102.355 | 102.355 | 101.785 | 101.740 | 101.740 | 55 |
26 Apr 2024 | 100.825 | 100.825 | 100.825 | 102.510 | 102.510 | 8 |
25 Apr 2024 | 100.730 | 100.730 | 100.730 | 100.730 | 100.730 | - |
24 Apr 2024 | 100.135 | 100.290 | 100.120 | 100.150 | 100.150 | 17 |
23 Apr 2024 | 99.720 | 99.720 | 99.720 | 99.720 | 99.720 | - |
22 Apr 2024 | 98.885 | 98.885 | 98.885 | 99.190 | 99.190 | 20 |
19 Apr 2024 | 98.050 | 98.050 | 97.610 | 98.480 | 98.480 | 15 |
18 Apr 2024 | 98.540 | 98.540 | 98.540 | 98.540 | 98.540 | - |
17 Apr 2024 | 98.590 | 98.590 | 98.590 | 98.590 | 98.590 | - |
16 Apr 2024 | 98.325 | 98.370 | 98.315 | 98.410 | 98.410 | 23 |
15 Apr 2024 | 98.995 | 99.185 | 98.995 | 98.560 | 98.560 | 15 |
12 Apr 2024 | 98.735 | 98.735 | 98.735 | 98.140 | 98.140 | 1 |
11 Apr 2024 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | - |
10 Apr 2024 | 98.610 | 98.610 | 98.610 | 98.610 | 98.610 | - |
09 Apr 2024 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | - |
08 Apr 2024 | 99.380 | 99.380 | 99.380 | 99.380 | 99.380 | - |
05 Apr 2024 | 98.520 | 98.520 | 98.520 | 98.860 | 98.860 | 5 |
04 Apr 2024 | 99.455 | 99.455 | 99.300 | 98.910 | 98.910 | 25 |
03 Apr 2024 | 98.680 | 98.680 | 98.680 | 98.680 | 98.680 | - |
02 Apr 2024 | 97.690 | 97.690 | 97.690 | 97.770 | 97.770 | 5 |
01 Apr 2024 | 97.380 | 97.380 | 97.380 | 97.380 | 97.380 | - |
28 Mar 2024 | 97.720 | 97.720 | 97.720 | 97.720 | 97.720 | - |
27 Mar 2024 | 97.855 | 97.855 | 97.855 | 97.810 | 97.810 | 5 |
26 Mar 2024 | 97.980 | 97.980 | 97.980 | 97.980 | 97.980 | - |
25 Mar 2024 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | - |
22 Mar 2024 | 97.640 | 97.640 | 97.640 | 97.640 | 97.640 | - |
21 Mar 2024 | 98.295 | 98.295 | 98.295 | 98.570 | 98.570 | 5 |
20 Mar 2024 | 98.080 | 98.080 | 98.080 | 98.080 | 98.080 | - |
19 Mar 2024 | 97.110 | 97.320 | 97.110 | 97.460 | 97.460 | 12 |
18 Mar 2024 | 97.960 | 97.960 | 97.960 | 97.960 | 97.960 | 5 |
15 Mar 2024 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | - |
14 Mar 2024 | 97.570 | 97.570 | 97.570 | 97.570 | 97.570 | - |
13 Mar 2024 | 97.820 | 97.820 | 97.820 | 97.820 | 97.820 | - |
12 Mar 2024 | 97.350 | 97.350 | 97.350 | 97.450 | 97.450 | 14 |
11 Mar 2024 | 97.040 | 97.040 | 97.040 | 97.040 | 97.040 | - |
08 Mar 2024 | 97.705 | 97.705 | 97.510 | 97.320 | 97.320 | 15 |
07 Mar 2024 | 97.660 | 97.660 | 97.315 | 97.880 | 97.880 | 26 |
06 Mar 2024 | 98.035 | 98.035 | 98.035 | 97.910 | 97.910 | 8 |
05 Mar 2024 | 97.340 | 97.340 | 97.340 | 97.340 | 97.340 | - |
04 Mar 2024 | 97.805 | 97.805 | 97.805 | 97.820 | 97.820 | 8 |
01 Mar 2024 | 97.615 | 97.615 | 97.615 | 97.840 | 97.840 | 5 |
29 Feb 2024 | 97.170 | 97.170 | 97.170 | 97.170 | 97.170 | - |
28 Feb 2024 | 98.110 | 98.110 | 98.110 | 97.600 | 97.600 | 4 |
27 Feb 2024 | 98.255 | 98.255 | 98.255 | 98.230 | 98.230 | 5 |
26 Feb 2024 | 98.345 | 98.345 | 98.345 | 98.280 | 98.280 | 8 |
23 Feb 2024 | 98.555 | 98.555 | 98.555 | 98.490 | 98.490 | 5 |
22 Feb 2024 | 98.255 | 98.545 | 98.255 | 98.410 | 98.410 | 15 |
21 Feb 2024 | 98.080 | 98.080 | 98.080 | 98.050 | 98.050 | 1 |
20 Feb 2024 | 98.060 | 98.060 | 98.060 | 97.920 | 97.920 | 2 |
16 Feb 2024 | 97.360 | 97.455 | 97.360 | 97.780 | 97.780 | 9 |
15 Feb 2024 | 97.410 | 97.410 | 97.410 | 97.440 | 97.440 | 5 |
14 Feb 2024 | 96.815 | 97.325 | 96.815 | 97.300 | 97.300 | 14 |
13 Feb 2024 | 96.760 | 96.760 | 96.760 | 96.780 | 96.780 | 5 |
12 Feb 2024 | 96.890 | 96.890 | 96.890 | 97.100 | 97.100 | 4 |
09 Feb 2024 | 96.960 | 96.960 | 96.960 | 96.960 | 96.960 | - |
08 Feb 2024 | 96.490 | 96.490 | 96.490 | 96.490 | 96.490 | 10 |
07 Feb 2024 | 96.070 | 96.070 | 96.070 | 96.070 | 96.070 | - |
06 Feb 2024 | 95.940 | 95.940 | 95.940 | 95.940 | 95.940 | - |
05 Feb 2024 | 95.890 | 95.890 | 95.890 | 95.890 | 95.890 | - |
02 Feb 2024 | 95.905 | 95.905 | 95.905 | 96.150 | 96.150 | 10 |
01 Feb 2024 | 95.720 | 95.720 | 95.025 | 95.590 | 95.590 | 20 |
31 Jan 2024 | 95.950 | 95.950 | 95.950 | 95.950 | 95.950 | - |
30 Jan 2024 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | - |
29 Jan 2024 | 96.890 | 96.890 | 96.890 | 96.820 | 96.820 | 5 |
26 Jan 2024 | 96.800 | 96.800 | 96.800 | 96.870 | 96.870 | 4 |
25 Jan 2024 | 96.670 | 96.670 | 96.670 | 96.670 | 96.670 | - |
24 Jan 2024 | 96.440 | 96.440 | 96.440 | 96.440 | 96.440 | - |
23 Jan 2024 | 96.830 | 96.830 | 96.830 | 96.830 | 96.830 | - |
22 Jan 2024 | 96.795 | 96.795 | 96.795 | 96.600 | 96.600 | 4 |
19 Jan 2024 | 97.050 | 97.050 | 97.050 | 97.050 | 97.050 | - |
18 Jan 2024 | 96.530 | 96.530 | 96.530 | 96.530 | 96.530 | - |
17 Jan 2024 | 96.260 | 96.260 | 96.260 | 96.260 | 96.260 | - |
16 Jan 2024 | 96.220 | 96.220 | 96.220 | 96.220 | 96.220 | - |
12 Jan 2024 | 96.565 | 96.565 | 96.565 | 96.090 | 96.090 | 2 |
11 Jan 2024 | 96.440 | 96.440 | 96.440 | 96.500 | 96.500 | 1 |
10 Jan 2024 | 96.680 | 96.680 | 96.680 | 96.780 | 96.780 | 1 |
09 Jan 2024 | 95.770 | 95.770 | 95.770 | 95.770 | 95.770 | - |
08 Jan 2024 | 96.020 | 96.020 | 96.020 | 96.020 | 96.020 | - |
05 Jan 2024 | 96.270 | 96.270 | 96.270 | 96.270 | 96.270 | - |
04 Jan 2024 | 96.060 | 96.060 | 96.060 | 96.060 | 96.060 | - |
03 Jan 2024 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | - |
02 Jan 2024 | 95.080 | 95.080 | 95.080 | 95.080 | 95.080 | - |
29 Dec 2023 | 95.265 | 95.265 | 95.265 | 95.190 | 95.190 | - |
28 Dec 2023 | 95.740 | 95.740 | 95.740 | 95.740 | 95.740 | - |
27 Dec 2023 | 96.030 | 96.030 | 96.030 | 96.030 | 96.030 | - |
26 Dec 2023 | 96.180 | 96.180 | 96.180 | 96.180 | 96.180 | - |
22 Dec 2023 | 95.850 | 95.850 | 95.850 | 95.850 | 95.850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |