Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
15 May 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
14 May 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
13 May 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
10 May 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
09 May 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
08 May 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
07 May 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
02 May 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
30 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
29 Apr 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
26 Apr 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
25 Apr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
24 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
23 Apr 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
22 Apr 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
19 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
18 Apr 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
17 Apr 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
16 Apr 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
15 Apr 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
12 Apr 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
11 Apr 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
10 Apr 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
09 Apr 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
08 Apr 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
05 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
04 Apr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
03 Apr 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
02 Apr 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
28 Mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
27 Mar 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
26 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
25 Mar 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
22 Mar 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
21 Mar 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
20 Mar 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
19 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
14 Mar 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
13 Mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
12 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
11 Mar 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
08 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
07 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
06 Mar 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
05 Mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
04 Mar 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
01 Mar 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
29 Feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
28 Feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
27 Feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
26 Feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
23 Feb 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
22 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
21 Feb 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
20 Feb 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
15 Feb 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
14 Feb 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
13 Feb 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
12 Feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
09 Feb 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
08 Feb 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
07 Feb 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
06 Feb 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
01 Feb 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
31 Jan 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
30 Jan 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
29 Jan 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
26 Jan 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
25 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
24 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
23 Jan 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
22 Jan 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
19 Jan 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
18 Jan 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
17 Jan 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
16 Jan 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
11 Jan 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
10 Jan 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
09 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
08 Jan 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
05 Jan 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
04 Jan 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
03 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
02 Jan 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
29 Dec 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
28 Dec 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |