Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
17 May 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
16 May 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
15 May 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
14 May 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
13 May 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
10 May 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
09 May 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
08 May 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
07 May 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
06 May 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
03 May 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
02 May 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
26 Apr 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
25 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
24 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
23 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
22 Apr 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
19 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
18 Apr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
17 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
16 Apr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
15 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
10 Apr 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
09 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
08 Apr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
05 Apr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
04 Apr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
03 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
02 Apr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
01 Apr 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
28 Mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
27 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
26 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
25 Mar 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
22 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
21 Mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
20 Mar 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
19 Mar 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
15 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
14 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
13 Mar 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
12 Mar 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
11 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
08 Mar 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
07 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
06 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
05 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
04 Mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
01 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
29 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
28 Feb 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
27 Feb 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
26 Feb 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
23 Feb 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
22 Feb 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
21 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
20 Feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
19 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
14 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
09 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
08 Feb 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
07 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
06 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
05 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
02 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
01 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
26 Jan 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
25 Jan 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
24 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
23 Jan 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
22 Jan 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
19 Jan 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
18 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
17 Jan 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
16 Jan 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
15 Jan 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
12 Jan 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
11 Jan 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
10 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
09 Jan 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
08 Jan 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
05 Jan 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
04 Jan 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
03 Jan 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
02 Jan 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
28 Dec 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
27 Dec 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |