Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 99.63 | 99.63 | 98.22 | 98.22 | 98.22 | 2 |
08 May 2024 | 104.10 | 106.20 | 100.66 | 100.76 | 100.76 | 97 |
07 May 2024 | 104.96 | 104.96 | 104.93 | 104.93 | 104.93 | 3 |
03 May 2024 | 107.90 | 109.10 | 107.90 | 109.10 | 109.10 | 42 |
02 May 2024 | 113.95 | 113.95 | 110.11 | 110.11 | 110.11 | 2 |
01 May 2024 | 109.57 | 109.57 | 109.24 | 109.24 | 109.24 | 14 |
30 Apr 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 5 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 117.09 | 117.11 | 117.09 | 117.11 | 117.11 | 5 |
23 Apr 2024 | 114.87 | 114.87 | 113.19 | 113.19 | 113.19 | 199 |
22 Apr 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 2 |
19 Apr 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 4 |
18 Apr 2024 | 111.46 | 113.06 | 111.43 | 113.06 | 113.06 | 11 |
17 Apr 2024 | 110.64 | 111.10 | 110.57 | 111.10 | 111.10 | 2 |
16 Apr 2024 | 109.33 | 109.33 | 108.00 | 108.00 | 108.00 | 5 |
15 Apr 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | 2 |
12 Apr 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | 3 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 15 |
09 Apr 2024 | 114.42 | 114.73 | 114.19 | 114.73 | 114.73 | 3 |
08 Apr 2024 | 112.17 | 113.88 | 111.62 | 113.88 | 113.88 | 6 |
05 Apr 2024 | 107.00 | 111.50 | 107.00 | 111.50 | 111.50 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 114.39 | 114.39 | 108.87 | 108.87 | 108.87 | 75 |
28 Mar 2024 | 117.46 | 117.74 | 116.95 | 117.22 | 117.22 | 92 |
27 Mar 2024 | 116.09 | 116.84 | 115.37 | 116.61 | 116.61 | 39 |
26 Mar 2024 | 112.36 | 115.38 | 112.36 | 115.38 | 115.38 | 8 |
25 Mar 2024 | 109.24 | 111.84 | 108.43 | 111.84 | 111.84 | 8 |
22 Mar 2024 | 107.17 | 108.44 | 107.17 | 108.44 | 108.44 | 2 |
21 Mar 2024 | 106.50 | 108.98 | 106.50 | 108.98 | 108.98 | 737 |
20 Mar 2024 | 104.20 | 104.20 | 102.98 | 103.69 | 103.69 | 1 |
19 Mar 2024 | 103.60 | 104.64 | 103.01 | 104.64 | 104.64 | - |
18 Mar 2024 | 103.60 | 105.05 | 102.36 | 105.05 | 105.05 | 26 |
15 Mar 2024 | 103.22 | 103.22 | 101.50 | 101.50 | 101.50 | 3 |
14 Mar 2024 | 104.00 | 104.00 | 103.47 | 103.81 | 103.81 | 4 |
13 Mar 2024 | 105.87 | 105.91 | 105.55 | 105.55 | 105.55 | 18 |
12 Mar 2024 | 106.37 | 106.37 | 104.03 | 104.03 | 104.03 | 5 |
11 Mar 2024 | 109.22 | 111.55 | 107.79 | 107.79 | 107.79 | 8 |
08 Mar 2024 | 112.55 | 113.45 | 112.55 | 113.45 | 113.45 | 1 |
07 Mar 2024 | 110.00 | 110.48 | 108.30 | 110.48 | 110.48 | 20 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 108.01 | 108.68 | 106.31 | 106.31 | 106.31 | 2 |
04 Mar 2024 | 113.40 | 114.64 | 108.58 | 113.46 | 113.46 | 10 |
01 Mar 2024 | 119.62 | 120.91 | 117.44 | 120.87 | 120.87 | 6 |
29 Feb 2024 | 119.56 | 123.74 | 119.56 | 123.19 | 123.19 | 5 |
28 Feb 2024 | 117.83 | 118.07 | 112.62 | 117.85 | 117.85 | 14 |
27 Feb 2024 | 108.58 | 113.62 | 108.10 | 113.62 | 113.62 | 15 |
26 Feb 2024 | 104.53 | 105.58 | 104.53 | 105.58 | 105.58 | 40 |
23 Feb 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 3 |
22 Feb 2024 | 112.93 | 112.93 | 112.43 | 112.43 | 112.43 | 110 |
21 Feb 2024 | 110.05 | 115.49 | 110.05 | 112.03 | 112.03 | 2 |
20 Feb 2024 | 112.95 | 114.63 | 110.97 | 110.97 | 110.97 | 21 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 117.36 | 117.36 | 116.72 | 116.72 | 116.72 | 1 |
15 Feb 2024 | 115.25 | 117.95 | 115.25 | 116.19 | 116.19 | 19 |
14 Feb 2024 | 112.67 | 113.78 | 112.18 | 113.78 | 113.78 | 21 |
13 Feb 2024 | 114.60 | 114.60 | 113.11 | 114.01 | 114.01 | 34 |
12 Feb 2024 | 121.85 | 122.16 | 119.68 | 122.16 | 122.16 | 74 |
09 Feb 2024 | 122.52 | 122.52 | 121.00 | 121.00 | 121.00 | 56 |
08 Feb 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 2 |
07 Feb 2024 | 119.94 | 119.94 | 118.00 | 119.19 | 119.19 | 2 |
06 Feb 2024 | 115.96 | 115.96 | 115.53 | 115.53 | 115.53 | 100 |
05 Feb 2024 | 119.00 | 119.00 | 116.53 | 116.53 | 116.53 | 8 |
02 Feb 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 2 |
01 Feb 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | 1 |
31 Jan 2024 | 118.06 | 120.13 | 118.06 | 120.13 | 120.13 | 29 |
30 Jan 2024 | 120.00 | 120.00 | 117.50 | 118.69 | 118.69 | 22 |
29 Jan 2024 | 117.26 | 118.36 | 115.07 | 118.36 | 118.36 | 1 |
26 Jan 2024 | 119.07 | 119.07 | 117.17 | 117.17 | 117.17 | 3 |
25 Jan 2024 | 117.18 | 117.75 | 115.96 | 117.52 | 117.52 | 50 |
24 Jan 2024 | 115.01 | 116.88 | 115.01 | 116.51 | 116.51 | 21 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 110.93 | 112.46 | 110.93 | 112.42 | 112.42 | 2 |
19 Jan 2024 | 109.43 | 109.92 | 109.43 | 109.92 | 109.92 | 14 |
18 Jan 2024 | 111.00 | 111.59 | 107.12 | 109.38 | 109.38 | 20 |
17 Jan 2024 | 109.13 | 109.13 | 108.06 | 108.06 | 108.06 | 11 |
16 Jan 2024 | 110.02 | 110.38 | 108.60 | 110.38 | 110.38 | 5 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 112.00 | 112.00 | 108.27 | 108.98 | 108.98 | 26 |
11 Jan 2024 | 109.00 | 109.06 | 108.62 | 109.06 | 109.06 | 3 |
10 Jan 2024 | 109.00 | 113.60 | 109.00 | 111.31 | 111.31 | 34 |
09 Jan 2024 | 112.51 | 112.51 | 110.60 | 110.60 | 110.60 | 126 |
08 Jan 2024 | 108.50 | 118.64 | 108.50 | 117.89 | 117.89 | 193 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 100.08 | 100.08 | 99.57 | 99.57 | 99.57 | 12 |
02 Jan 2024 | 106.06 | 106.06 | 104.84 | 104.84 | 104.84 | 1 |
29 Dec 2023 | 109.00 | 109.00 | 107.38 | 107.38 | 107.38 | 1 |
28 Dec 2023 | 109.79 | 110.01 | 108.21 | 108.73 | 108.73 | 157 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 107.73 | 107.73 | 103.20 | 107.10 | 107.10 | 13 |
21 Dec 2023 | 106.68 | 108.37 | 106.37 | 106.37 | 106.37 | 59 |
20 Dec 2023 | 102.00 | 108.15 | 102.00 | 107.96 | 107.96 | 4 |
19 Dec 2023 | 103.54 | 103.55 | 103.11 | 103.46 | 103.46 | 1 |
18 Dec 2023 | 101.60 | 101.60 | 100.06 | 100.06 | 100.06 | 1 |
15 Dec 2023 | 103.46 | 104.99 | 100.52 | 100.52 | 100.52 | 8 |
14 Dec 2023 | 99.19 | 105.74 | 98.41 | 105.19 | 105.19 | 129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |