Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
20 May 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
17 May 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
16 May 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
15 May 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
14 May 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
13 May 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
10 May 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
08 May 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
07 May 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
06 May 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
03 May 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
02 May 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
30 Apr 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
29 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
26 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
25 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
24 Apr 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
23 Apr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
22 Apr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
19 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
18 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
17 Apr 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
16 Apr 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
15 Apr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
12 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
11 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
10 Apr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
09 Apr 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
08 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
05 Apr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
04 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
03 Apr 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
02 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
28 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
27 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
26 Mar 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
25 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
22 Mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
21 Mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
20 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
19 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
18 Mar 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
15 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
14 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
13 Mar 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
12 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
11 Mar 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
08 Mar 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
07 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
06 Mar 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
05 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
04 Mar 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
01 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
29 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
28 Feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
27 Feb 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
26 Feb 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
23 Feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
20 Feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
19 Feb 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
16 Feb 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
15 Feb 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
14 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
13 Feb 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
12 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
09 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
08 Feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
07 Feb 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
06 Feb 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
05 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
02 Feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
01 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
31 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
30 Jan 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
29 Jan 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
26 Jan 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
23 Jan 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
22 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
19 Jan 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
18 Jan 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
17 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
16 Jan 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
15 Jan 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
12 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
11 Jan 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
10 Jan 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
09 Jan 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
08 Jan 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |