Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 97.25 | 97.25 | 96.00 | 96.00 | 96.00 | 1,065 |
| 24 May 2024 | 98.00 | 98.95 | 98.00 | 98.95 | 98.95 | 250 |
| 23 May 2024 | 97.25 | 97.25 | 96.50 | 96.50 | 96.50 | 11 |
| 22 May 2024 | 98.00 | 98.00 | 96.05 | 97.05 | 97.05 | 270 |
| 21 May 2024 | 98.95 | 99.90 | 98.00 | 99.80 | 99.80 | 211 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | 98 |
| 16 May 2024 | 99.00 | 99.00 | 96.55 | 98.00 | 98.00 | 1,269 |
| 15 May 2024 | 99.00 | 99.00 | 96.60 | 99.00 | 99.00 | 212 |
| 14 May 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 200 |
| 13 May 2024 | 93.15 | 94.60 | 93.15 | 94.25 | 94.25 | 262 |
| 10 May 2024 | 97.95 | 97.95 | 95.15 | 97.00 | 97.00 | 346 |
| 09 May 2024 | 99.80 | 99.80 | 96.05 | 98.95 | 98.95 | 1,149 |
| 08 May 2024 | 96.05 | 99.80 | 96.05 | 99.80 | 99.80 | 52 |
| 07 May 2024 | 98.40 | 98.40 | 96.00 | 98.00 | 98.00 | 507 |
| 06 May 2024 | 102.00 | 102.00 | 96.10 | 98.40 | 98.40 | 1,469 |
| 03 May 2024 | 99.60 | 102.40 | 98.00 | 100.00 | 100.00 | 1,919 |
| 02 May 2024 | 101.80 | 102.00 | 97.65 | 97.65 | 97.65 | 618 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 475 |
| 29 Apr 2024 | 103.50 | 103.50 | 100.50 | 101.99 | 101.99 | 1,476 |
| 26 Apr 2024 | 105.51 | 105.51 | 103.00 | 103.50 | 103.50 | 19 |
| 25 Apr 2024 | 101.99 | 103.50 | 99.50 | 100.50 | 100.50 | 1,259 |
| 24 Apr 2024 | 101.05 | 101.50 | 98.65 | 99.67 | 99.67 | 5,014 |
| 23 Apr 2024 | 104.77 | 104.77 | 101.00 | 103.80 | 103.80 | 756 |
| 22 Apr 2024 | 99.79 | 104.77 | 99.79 | 104.49 | 104.49 | 1,222 |
| 19 Apr 2024 | 97.00 | 101.00 | 96.71 | 99.79 | 99.79 | 6,472 |
| 18 Apr 2024 | 102.01 | 105.01 | 101.80 | 101.80 | 101.80 | 3,750 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 108.45 | 110.38 | 107.15 | 107.15 | 107.15 | 4,880 |
| 15 Apr 2024 | 118.72 | 119.00 | 112.78 | 112.78 | 112.78 | 18,536 |
| 12 Apr 2024 | 117.00 | 118.71 | 115.15 | 118.71 | 118.71 | 13,831 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 97.01 | 113.72 | 97.01 | 113.06 | 113.06 | 30,670 |
| 09 Apr 2024 | 97.57 | 103.80 | 94.65 | 103.39 | 103.39 | 7,670 |
| 08 Apr 2024 | 96.94 | 98.70 | 93.50 | 94.65 | 94.65 | 6,133 |
| 05 Apr 2024 | 92.95 | 92.95 | 92.49 | 92.50 | 92.50 | 535 |
| 04 Apr 2024 | 90.00 | 90.00 | 89.05 | 89.05 | 89.05 | 467 |
| 03 Apr 2024 | 89.00 | 89.91 | 86.40 | 89.66 | 89.66 | 646 |
| 02 Apr 2024 | 89.69 | 89.69 | 85.00 | 85.63 | 85.63 | 979 |
| 01 Apr 2024 | 90.17 | 90.17 | 86.61 | 87.26 | 87.26 | 1,054 |
| 28 Mar 2024 | 89.55 | 89.55 | 88.40 | 88.40 | 88.40 | 88 |
| 27 Mar 2024 | 88.04 | 88.04 | 85.53 | 85.60 | 85.60 | 8,266 |
| 26 Mar 2024 | 84.70 | 85.96 | 83.69 | 83.85 | 83.85 | 2,668 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 83.00 | 83.83 | 81.01 | 81.87 | 81.87 | 1,309 |
| 21 Mar 2024 | 84.00 | 84.00 | 81.65 | 83.00 | 83.00 | 139 |
| 20 Mar 2024 | 86.26 | 86.26 | 83.00 | 83.34 | 83.34 | 5,784 |
| 19 Mar 2024 | 89.83 | 89.83 | 87.04 | 87.30 | 87.30 | 70 |
| 18 Mar 2024 | 80.46 | 85.59 | 80.46 | 85.59 | 85.59 | 676 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 85.89 | 85.89 | 85.88 | 85.89 | 85.89 | 132 |
| 13 Mar 2024 | 84.15 | 84.15 | 81.80 | 81.80 | 81.80 | 5,817 |
| 12 Mar 2024 | 87.45 | 91.45 | 84.11 | 86.10 | 86.10 | 2,155 |
| 11 Mar 2024 | 93.87 | 93.87 | 87.43 | 87.43 | 87.43 | 1,141 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 96.00 | 96.00 | 92.03 | 92.03 | 92.03 | 559 |
| 06 Mar 2024 | 101.54 | 101.54 | 94.60 | 95.96 | 95.96 | 1,371 |
| 05 Mar 2024 | 102.50 | 103.99 | 99.55 | 99.55 | 99.55 | 1,573 |
| 04 Mar 2024 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 623 |
| 01 Mar 2024 | 97.29 | 101.00 | 97.29 | 99.60 | 99.60 | 2,639 |
| 29 Feb 2024 | 97.02 | 98.50 | 94.05 | 97.29 | 97.29 | 2,088 |
| 28 Feb 2024 | 97.33 | 99.10 | 95.31 | 99.00 | 99.00 | 224 |
| 27 Feb 2024 | 104.00 | 105.00 | 99.00 | 99.32 | 99.32 | 1,104 |
| 26 Feb 2024 | 105.77 | 108.80 | 103.51 | 104.21 | 104.21 | 2,395 |
| 23 Feb 2024 | 111.99 | 111.99 | 103.70 | 103.73 | 103.73 | 3,023 |
| 22 Feb 2024 | 110.83 | 110.83 | 101.65 | 107.85 | 107.85 | 7,053 |
| 21 Feb 2024 | 105.87 | 105.87 | 103.00 | 105.56 | 105.56 | 4,728 |
| 20 Feb 2024 | 96.50 | 100.83 | 96.50 | 100.83 | 100.83 | 4,032 |
| 16 Feb 2024 | 91.70 | 92.40 | 86.41 | 92.39 | 92.39 | 2,680 |
| 15 Feb 2024 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | 554 |
| 14 Feb 2024 | 87.46 | 88.49 | 84.01 | 86.43 | 86.43 | 573 |
| 13 Feb 2024 | 89.38 | 92.00 | 86.64 | 88.43 | 88.43 | 2,858 |
| 12 Feb 2024 | 94.08 | 95.49 | 91.20 | 91.20 | 91.20 | 2,386 |
| 09 Feb 2024 | 99.15 | 100.97 | 94.00 | 96.00 | 96.00 | 2,358 |
| 08 Feb 2024 | 103.00 | 104.00 | 98.50 | 98.62 | 98.62 | 2,276 |
| 07 Feb 2024 | 101.40 | 102.20 | 99.00 | 101.99 | 101.99 | 5,584 |
| 06 Feb 2024 | 94.15 | 98.85 | 91.58 | 97.34 | 97.34 | 9,332 |
| 05 Feb 2024 | 92.00 | 94.22 | 92.00 | 94.15 | 94.15 | 3,780 |
| 02 Feb 2024 | 90.00 | 90.80 | 88.00 | 89.74 | 89.74 | 1,071 |
| 01 Feb 2024 | 89.52 | 90.45 | 88.00 | 90.00 | 90.00 | 1,539 |
| 31 Jan 2024 | 89.00 | 89.50 | 87.01 | 89.42 | 89.42 | 767 |
| 30 Jan 2024 | 89.90 | 90.50 | 87.00 | 88.92 | 88.92 | 2,134 |
| 29 Jan 2024 | 93.63 | 93.63 | 86.65 | 89.88 | 89.88 | 502 |
| 26 Jan 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| 25 Jan 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 50 |
| 24 Jan 2024 | 88.80 | 88.80 | 85.47 | 85.47 | 85.47 | 43 |
| 23 Jan 2024 | 90.00 | 91.79 | 86.00 | 86.19 | 86.19 | 3,706 |
| 22 Jan 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
| 19 Jan 2024 | 90.02 | 90.02 | 88.34 | 88.36 | 88.36 | 127 |
| 18 Jan 2024 | 94.00 | 94.00 | 88.00 | 88.25 | 88.25 | 1,137 |
| 17 Jan 2024 | 92.00 | 92.00 | 88.65 | 91.75 | 91.75 | 147 |
| 16 Jan 2024 | 96.90 | 96.90 | 91.50 | 92.00 | 92.00 | 2,044 |
| 12 Jan 2024 | 97.89 | 97.99 | 93.60 | 95.71 | 95.71 | 2,396 |
| 11 Jan 2024 | 89.00 | 93.45 | 86.51 | 93.45 | 93.45 | 6,468 |
| 10 Jan 2024 | 89.99 | 89.99 | 89.00 | 89.00 | 89.00 | 80 |
| 09 Jan 2024 | 91.50 | 91.50 | 87.50 | 89.99 | 89.99 | 495 |
| 08 Jan 2024 | 90.50 | 92.67 | 87.55 | 90.00 | 90.00 | 1,286 |
| 05 Jan 2024 | 89.50 | 90.21 | 88.26 | 88.26 | 88.26 | 387 |
| 04 Jan 2024 | 90.00 | 91.00 | 87.07 | 88.01 | 88.01 | 563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.