Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
20 May 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
17 May 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
16 May 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
15 May 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
14 May 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
13 May 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
10 May 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
09 May 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
08 May 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
07 May 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
02 May 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
30 Apr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
29 Apr 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
26 Apr 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
25 Apr 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
24 Apr 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
23 Apr 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
22 Apr 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
19 Apr 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
18 Apr 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
17 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
16 Apr 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
15 Apr 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
12 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
11 Apr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
10 Apr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
09 Apr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
08 Apr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
05 Apr 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
04 Apr 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
03 Apr 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
02 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
28 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
27 Mar 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
26 Mar 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
25 Mar 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
22 Mar 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
21 Mar 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
20 Mar 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
19 Mar 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
18 Mar 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
15 Mar 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
14 Mar 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
13 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
12 Mar 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
11 Mar 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
08 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
07 Mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
06 Mar 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
05 Mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
04 Mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
01 Mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
29 Feb 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
28 Feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
27 Feb 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
26 Feb 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
23 Feb 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
22 Feb 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
21 Feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
20 Feb 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
19 Feb 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
16 Feb 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
15 Feb 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
14 Feb 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
13 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
12 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
09 Feb 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
08 Feb 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
07 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
06 Feb 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
05 Feb 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
02 Feb 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
01 Feb 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
31 Jan 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
30 Jan 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
29 Jan 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
26 Jan 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
25 Jan 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
24 Jan 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
23 Jan 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
22 Jan 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
19 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
18 Jan 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
17 Jan 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
16 Jan 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
15 Jan 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
12 Jan 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
11 Jan 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
10 Jan 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
09 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
08 Jan 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
05 Jan 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
04 Jan 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
03 Jan 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
02 Jan 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |