Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 126 |
22 May 2024 | 105.79 | 105.79 | 105.79 | 105.53 | 105.53 | - |
21 May 2024 | 105.93 | 105.93 | 105.93 | 106.29 | 106.29 | - |
20 May 2024 | 107.21 | 107.21 | 107.21 | 106.72 | 106.72 | - |
17 May 2024 | 106.57 | 106.57 | 106.57 | 107.13 | 107.13 | - |
16 May 2024 | 106.93 | 106.93 | 106.93 | 106.98 | 106.98 | - |
15 May 2024 | 105.51 | 105.51 | 105.51 | 105.92 | 105.92 | - |
14 May 2024 | 104.92 | 104.92 | 104.92 | 105.03 | 105.03 | - |
13 May 2024 | 105.46 | 105.46 | 105.46 | 105.69 | 105.69 | - |
10 May 2024 | 105.41 | 105.41 | 105.41 | 105.24 | 105.24 | - |
09 May 2024 | 104.25 | 104.25 | 104.25 | 104.66 | 104.66 | - |
08 May 2024 | 104.55 | 104.55 | 104.55 | 104.49 | 104.49 | - |
07 May 2024 | 105.16 | 105.16 | 105.16 | 105.24 | 105.24 | - |
06 May 2024 | 104.76 | 104.76 | 104.76 | 104.75 | 104.75 | - |
03 May 2024 | 103.75 | 103.75 | 103.75 | 103.91 | 103.91 | - |
02 May 2024 | 102.69 | 102.69 | 102.69 | 102.75 | 102.75 | - |
30 Apr 2024 | 102.64 | 102.64 | 102.64 | 101.82 | 101.82 | - |
29 Apr 2024 | 102.33 | 102.33 | 102.33 | 102.37 | 102.37 | - |
26 Apr 2024 | 101.04 | 101.04 | 101.04 | 101.43 | 101.43 | - |
25 Apr 2024 | 101.38 | 101.38 | 101.38 | 99.65 | 99.65 | - |
24 Apr 2024 | 101.23 | 101.23 | 101.23 | 100.38 | 100.38 | - |
23 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.58 | 100.58 | - |
22 Apr 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
19 Apr 2024 | 97.99 | 97.99 | 97.99 | 98.39 | 98.39 | - |
18 Apr 2024 | 98.86 | 98.86 | 98.43 | 98.78 | 98.78 | 102 |
17 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.37 | 98.37 | - |
16 Apr 2024 | 98.46 | 98.46 | 98.46 | 97.97 | 97.97 | - |
15 Apr 2024 | 100.49 | 100.49 | 100.49 | 100.12 | 100.12 | - |
12 Apr 2024 | 101.65 | 101.65 | 100.87 | 101.03 | 101.03 | 49 |
11 Apr 2024 | 101.97 | 101.97 | 101.97 | 101.47 | 101.47 | - |
10 Apr 2024 | 102.74 | 102.74 | 102.74 | 101.62 | 101.62 | - |
09 Apr 2024 | 102.13 | 102.13 | 102.13 | 102.24 | 102.24 | - |
08 Apr 2024 | 101.74 | 101.74 | 101.74 | 102.05 | 102.05 | - |
05 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.78 | 101.78 | - |
04 Apr 2024 | 102.67 | 102.67 | 102.67 | 103.04 | 103.04 | - |
03 Apr 2024 | 101.89 | 101.89 | 101.89 | 102.01 | 102.01 | - |
02 Apr 2024 | 103.21 | 103.21 | 103.21 | 102.80 | 102.80 | - |
28 Mar 2024 | 102.65 | 102.65 | 102.65 | 103.02 | 103.02 | - |
27 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.61 | 102.61 | - |
26 Mar 2024 | 102.04 | 102.04 | 102.04 | 102.19 | 102.19 | - |
25 Mar 2024 | 102.07 | 102.07 | 101.64 | 102.12 | 102.12 | 149 |
22 Mar 2024 | 101.87 | 101.87 | 101.87 | 101.96 | 101.96 | - |
21 Mar 2024 | 102.25 | 102.25 | 102.25 | 101.98 | 101.98 | - |
20 Mar 2024 | 100.44 | 100.44 | 100.44 | 100.57 | 100.57 | - |
19 Mar 2024 | 100.67 | 100.67 | 100.67 | 100.74 | 100.74 | - |
18 Mar 2024 | 101.22 | 101.22 | 101.22 | 101.16 | 101.16 | - |
15 Mar 2024 | 101.99 | 101.99 | 101.99 | 101.90 | 101.90 | - |
14 Mar 2024 | 102.49 | 102.49 | 102.49 | 101.84 | 101.84 | - |
13 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.91 | 102.91 | - |
12 Mar 2024 | 102.27 | 103.22 | 102.27 | 103.22 | 103.22 | 157 |
11 Mar 2024 | 101.81 | 101.81 | 101.81 | 101.68 | 101.68 | - |
08 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.57 | 102.57 | - |
07 Mar 2024 | 101.52 | 102.10 | 101.52 | 102.10 | 102.10 | 50 |
06 Mar 2024 | 100.48 | 101.20 | 100.48 | 101.48 | 101.48 | 50 |
05 Mar 2024 | 99.85 | 99.85 | 99.85 | 100.25 | 100.25 | - |
04 Mar 2024 | 101.10 | 101.10 | 101.10 | 100.65 | 100.65 | - |
01 Mar 2024 | 100.98 | 100.98 | 100.98 | 101.30 | 101.30 | - |
29 Feb 2024 | 100.79 | 100.79 | 100.79 | 100.94 | 100.94 | - |
28 Feb 2024 | 100.50 | 100.50 | 100.50 | 99.88 | 99.88 | - |
27 Feb 2024 | 100.92 | 100.92 | 100.92 | 101.25 | 101.25 | - |
26 Feb 2024 | 100.67 | 100.67 | 100.67 | 100.70 | 100.70 | - |
23 Feb 2024 | 100.76 | 100.76 | 100.76 | 100.86 | 100.86 | - |
22 Feb 2024 | 100.59 | 100.59 | 100.59 | 100.42 | 100.42 | - |
21 Feb 2024 | 100.27 | 100.27 | 100.27 | 100.13 | 100.13 | - |
20 Feb 2024 | 100.39 | 100.39 | 100.39 | 100.15 | 100.15 | - |
19 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.26 | 100.26 | - |
16 Feb 2024 | 100.42 | 100.42 | 100.42 | 100.57 | 100.57 | - |
15 Feb 2024 | 99.41 | 99.41 | 99.41 | 99.65 | 99.65 | - |
14 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.27 | 98.27 | - |
13 Feb 2024 | 98.84 | 98.84 | 98.84 | 97.39 | 97.39 | - |
12 Feb 2024 | 98.46 | 98.46 | 98.46 | 99.27 | 99.27 | - |
09 Feb 2024 | 98.58 | 98.58 | 98.58 | 98.37 | 98.37 | - |
08 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.19 | 98.19 | - |
07 Feb 2024 | 98.72 | 98.72 | 98.72 | 98.48 | 98.48 | - |
06 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.53 | 98.53 | - |
05 Feb 2024 | 97.79 | 97.79 | 97.79 | 97.48 | 97.48 | - |
02 Feb 2024 | 98.20 | 98.20 | 98.20 | 97.54 | 97.54 | - |
01 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.11 | 97.11 | - |
31 Jan 2024 | 98.21 | 98.21 | 98.21 | 98.28 | 98.28 | - |
30 Jan 2024 | 98.16 | 98.16 | 98.16 | 97.59 | 97.59 | - |
29 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.26 | 98.26 | - |
26 Jan 2024 | 98.36 | 98.36 | 98.36 | 98.45 | 98.45 | - |
25 Jan 2024 | 97.39 | 97.39 | 97.39 | 98.04 | 98.04 | - |
24 Jan 2024 | 97.26 | 97.26 | 97.26 | 97.77 | 97.77 | - |
23 Jan 2024 | 96.45 | 96.45 | 96.45 | 96.73 | 96.73 | - |
22 Jan 2024 | 95.54 | 95.54 | 95.54 | 95.76 | 95.76 | - |
19 Jan 2024 | 95.69 | 95.69 | 95.69 | 95.41 | 95.41 | - |
18 Jan 2024 | 94.47 | 94.47 | 94.47 | 95.08 | 95.08 | - |
17 Jan 2024 | 94.33 | 94.33 | 94.33 | 94.28 | 94.28 | - |
16 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
15 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
12 Jan 2024 | 97.58 | 97.58 | 97.58 | 97.82 | 97.82 | - |
11 Jan 2024 | 97.92 | 97.92 | 97.92 | 96.81 | 96.81 | - |
10 Jan 2024 | 97.47 | 97.47 | 97.47 | 97.27 | 97.27 | - |
09 Jan 2024 | 97.84 | 97.84 | 97.84 | 97.66 | 97.66 | - |
08 Jan 2024 | 97.24 | 97.24 | 97.24 | 97.59 | 97.59 | - |
05 Jan 2024 | 97.89 | 97.89 | 97.89 | 98.22 | 98.22 | - |
04 Jan 2024 | 98.49 | 98.49 | 98.49 | 97.97 | 97.97 | - |
03 Jan 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
02 Jan 2024 | 100.22 | 100.22 | 100.22 | 99.60 | 99.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |