Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
08 May 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
07 May 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
02 May 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
30 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
29 Apr 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
26 Apr 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
25 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
24 Apr 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
23 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
22 Apr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
19 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
18 Apr 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
17 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
16 Apr 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
15 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
12 Apr 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
11 Apr 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
10 Apr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
09 Apr 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
08 Apr 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
05 Apr 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
04 Apr 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
03 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
02 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
28 Mar 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
25 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
22 Mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
21 Mar 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
20 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
19 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
14 Mar 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
13 Mar 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
12 Mar 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
11 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
08 Mar 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
07 Mar 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
06 Mar 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
05 Mar 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
04 Mar 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
01 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
29 Feb 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
28 Feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
27 Feb 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
26 Feb 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
23 Feb 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
22 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
21 Feb 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
20 Feb 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
15 Feb 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
14 Feb 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
13 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
12 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
09 Feb 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
08 Feb 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
07 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
06 Feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
01 Feb 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
31 Jan 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
30 Jan 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
29 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
26 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
25 Jan 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
24 Jan 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
23 Jan 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
22 Jan 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
19 Jan 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
18 Jan 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
17 Jan 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
16 Jan 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
11 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
10 Jan 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
09 Jan 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
08 Jan 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
05 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
04 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
03 Jan 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
29 Dec 2023 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
28 Dec 2023 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
21 Dec 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
20 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
19 Dec 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
18 Dec 2023 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
15 Dec 2023 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |