Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 70 |
07 May 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
06 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
03 May 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - |
02 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
30 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
29 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
26 Apr 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - |
25 Apr 2024 | 102.00 | 103.00 | 99.50 | 99.50 | 99.50 | 70 |
24 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
23 Apr 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
22 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
19 Apr 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - |
18 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
17 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
16 Apr 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
15 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
11 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
10 Apr 2024 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | - |
09 Apr 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
08 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
05 Apr 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
04 Apr 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | - |
03 Apr 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
02 Apr 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 27 |
28 Mar 2024 | 118.00 | 119.80 | 118.00 | 119.80 | 119.80 | - |
27 Mar 2024 | 116.60 | 119.40 | 116.60 | 119.40 | 119.40 | - |
26 Mar 2024 | 116.20 | 117.80 | 116.20 | 117.80 | 117.80 | - |
25 Mar 2024 | 118.80 | 118.80 | 117.20 | 117.20 | 117.20 | - |
22 Mar 2024 | 119.40 | 120.00 | 119.40 | 120.00 | 120.00 | - |
21 Mar 2024 | 111.80 | 122.80 | 111.80 | 122.80 | 122.80 | - |
20 Mar 2024 | 108.60 | 112.60 | 108.60 | 112.60 | 112.60 | - |
19 Mar 2024 | 107.60 | 110.00 | 107.60 | 110.00 | 110.00 | - |
18 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Mar 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 110.60 | - |
14 Mar 2024 | 113.40 | 113.40 | 111.20 | 111.20 | 111.20 | - |
13 Mar 2024 | 110.00 | 112.80 | 110.00 | 112.80 | 112.80 | - |
12 Mar 2024 | 109.20 | 111.20 | 109.20 | 111.20 | 111.20 | - |
11 Mar 2024 | 112.60 | 112.60 | 110.20 | 110.20 | 110.20 | - |
08 Mar 2024 | 116.60 | 116.60 | 113.80 | 113.80 | 113.80 | 28 |
07 Mar 2024 | 114.20 | 115.40 | 114.20 | 115.40 | 115.40 | - |
06 Mar 2024 | 110.60 | 114.40 | 110.60 | 114.40 | 114.40 | - |
05 Mar 2024 | 113.20 | 113.20 | 110.80 | 110.80 | 110.80 | - |
04 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
01 Mar 2024 | 111.40 | 111.80 | 111.40 | 111.80 | 111.80 | - |
29 Feb 2024 | 112.80 | 112.80 | 111.80 | 111.80 | 111.80 | - |
28 Feb 2024 | 110.60 | 113.40 | 110.60 | 113.40 | 113.40 | - |
27 Feb 2024 | 106.20 | 110.40 | 106.20 | 110.40 | 110.40 | - |
26 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
23 Feb 2024 | 105.60 | 107.40 | 105.60 | 107.40 | 107.40 | 100 |
22 Feb 2024 | 100.20 | 104.40 | 100.20 | 104.40 | 104.40 | - |
21 Feb 2024 | 100.60 | 100.60 | 99.90 | 99.90 | 99.90 | - |
20 Feb 2024 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | - |
19 Feb 2024 | 102.20 | 102.20 | 101.80 | 101.80 | 101.80 | - |
16 Feb 2024 | 101.60 | 102.40 | 101.60 | 102.40 | 102.40 | - |
15 Feb 2024 | 101.20 | 101.80 | 101.20 | 101.80 | 101.80 | - |
14 Feb 2024 | 98.40 | 101.80 | 98.40 | 101.80 | 101.80 | - |
13 Feb 2024 | 103.00 | 103.00 | 98.20 | 98.20 | 98.20 | - |
12 Feb 2024 | 99.80 | 103.60 | 99.80 | 103.60 | 103.60 | - |
09 Feb 2024 | 97.90 | 100.20 | 97.90 | 100.20 | 100.20 | - |
08 Feb 2024 | 96.60 | 98.50 | 96.60 | 98.50 | 98.50 | - |
07 Feb 2024 | 95.50 | 97.10 | 95.50 | 97.10 | 97.10 | - |
06 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
05 Feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
02 Feb 2024 | 95.30 | 96.80 | 95.30 | 96.80 | 96.80 | - |
01 Feb 2024 | 92.70 | 95.60 | 92.70 | 95.60 | 95.60 | - |
31 Jan 2024 | 93.80 | 93.80 | 93.10 | 93.10 | 93.10 | - |
30 Jan 2024 | 95.60 | 95.60 | 94.20 | 94.20 | 94.20 | 5 |
29 Jan 2024 | 99.00 | 99.00 | 95.70 | 95.70 | 95.70 | 100 |
26 Jan 2024 | 98.50 | 99.30 | 98.50 | 99.30 | 99.30 | - |
25 Jan 2024 | 97.60 | 99.00 | 97.60 | 99.00 | 99.00 | - |
24 Jan 2024 | 98.70 | 98.70 | 98.10 | 98.10 | 98.10 | - |
23 Jan 2024 | 99.90 | 99.90 | 99.20 | 99.20 | 99.20 | - |
22 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
19 Jan 2024 | 96.10 | 97.70 | 96.10 | 97.70 | 97.70 | - |
18 Jan 2024 | 93.90 | 96.40 | 93.90 | 96.40 | 96.40 | - |
17 Jan 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
16 Jan 2024 | 95.40 | 95.40 | 94.80 | 94.80 | 94.80 | - |
15 Jan 2024 | 95.70 | 95.70 | 95.40 | 95.40 | 95.40 | - |
12 Jan 2024 | 95.40 | 96.30 | 95.40 | 96.30 | 96.30 | - |
11 Jan 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
10 Jan 2024 | 95.20 | 95.90 | 95.20 | 95.90 | 95.90 | - |
09 Jan 2024 | 96.70 | 96.70 | 95.70 | 95.70 | 95.70 | - |
08 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
05 Jan 2024 | 94.40 | 95.30 | 94.40 | 95.30 | 95.30 | - |
04 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
03 Jan 2024 | 99.60 | 99.60 | 94.10 | 94.10 | 94.10 | - |
02 Jan 2024 | 100.60 | 100.60 | 99.50 | 99.50 | 99.50 | - |
29 Dec 2023 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
28 Dec 2023 | 103.00 | 103.00 | 102.60 | 102.60 | 102.60 | 75 |
27 Dec 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
22 Dec 2023 | 102.60 | 102.80 | 102.60 | 102.80 | 102.80 | - |
21 Dec 2023 | 101.20 | 103.40 | 101.20 | 103.40 | 103.40 | - |
20 Dec 2023 | 100.80 | 101.80 | 100.80 | 101.80 | 101.80 | - |
19 Dec 2023 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | - |
18 Dec 2023 | 101.80 | 101.80 | 101.00 | 101.00 | 101.00 | - |
15 Dec 2023 | 101.40 | 102.40 | 101.40 | 102.40 | 102.40 | - |
14 Dec 2023 | 96.20 | 101.40 | 96.20 | 101.40 | 101.40 | - |
13 Dec 2023 | 91.00 | 96.60 | 91.00 | 96.60 | 96.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |