Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 155 |
20 May 2024 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | - |
17 May 2024 | 107.50 | 107.50 | 104.00 | 104.00 | 104.00 | 145 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 5 |
14 May 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 9 |
13 May 2024 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 4 |
10 May 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | - |
09 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5 |
08 May 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
29 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 130 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
22 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 9 |
17 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 56 |
16 Apr 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 201 |
15 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
09 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1 |
08 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 23 |
05 Apr 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 60 |
04 Apr 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 103 |
03 Apr 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 103 |
02 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
28 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
27 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
26 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 50 |
25 Mar 2024 | 102.50 | 103.50 | 102.50 | 103.30 | 103.30 | 7 |
22 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 10 |
21 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 30 |
18 Mar 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 7 |
13 Mar 2024 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 32 |
12 Mar 2024 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 8 |
11 Mar 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 12 |
08 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
07 Mar 2024 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 50 |
06 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 4 |
26 Feb 2024 | 104.00 | 106.50 | 104.00 | 106.00 | 106.00 | 32 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 56 |
21 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 30 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 10 |
15 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 30 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 1 |
12 Feb 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 30 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 109.50 | 109.50 | 103.50 | 103.50 | 103.50 | 50 |
02 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 20 |
01 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 15 |
31 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
30 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2 |
29 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6 |
26 Jan 2024 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 9 |
25 Jan 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 1 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 40 |
19 Jan 2024 | 104.50 | 104.50 | 101.00 | 103.50 | 103.50 | 31 |
18 Jan 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 1 |
17 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
16 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
15 Jan 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 1 |
12 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
08 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 20 |
05 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
04 Jan 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 20 |
03 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 42 |
02 Jan 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 1 |
29 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 117 |
28 Dec 2023 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |