Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 117.30 | 118.70 | 116.05 | 116.05 | 116.05 | 8 |
16 May 2024 | 117.80 | 119.15 | 117.80 | 119.15 | 119.15 | 30 |
15 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
14 May 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
13 May 2024 | 111.25 | 114.85 | 111.25 | 113.85 | 113.85 | 10 |
10 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
09 May 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
08 May 2024 | 111.90 | 111.90 | 110.75 | 110.75 | 110.75 | - |
07 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
06 May 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
03 May 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
02 May 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
30 Apr 2024 | 100.15 | 100.15 | 99.86 | 99.86 | 99.86 | - |
29 Apr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
26 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
25 Apr 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
24 Apr 2024 | 98.58 | 98.58 | 97.14 | 97.14 | 97.14 | - |
23 Apr 2024 | 97.78 | 98.40 | 97.78 | 98.40 | 98.40 | - |
22 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
19 Apr 2024 | 96.30 | 98.14 | 96.30 | 98.14 | 98.14 | - |
18 Apr 2024 | 98.44 | 98.44 | 97.04 | 97.22 | 97.22 | - |
17 Apr 2024 | 98.74 | 98.74 | 98.10 | 98.10 | 98.10 | - |
16 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
15 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
12 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
11 Apr 2024 | 104.50 | 105.25 | 104.50 | 105.25 | 105.25 | - |
10 Apr 2024 | 105.20 | 105.20 | 104.75 | 104.75 | 104.75 | - |
09 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
08 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
05 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
04 Apr 2024 | 102.65 | 103.55 | 102.65 | 103.55 | 103.55 | 50 |
03 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
02 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
28 Mar 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
27 Mar 2024 | 103.10 | 103.10 | 102.70 | 102.70 | 102.70 | 52 |
26 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
25 Mar 2024 | 103.70 | 109.50 | 103.70 | 109.50 | 109.50 | 25 |
22 Mar 2024 | 102.70 | 105.45 | 102.70 | 105.45 | 105.45 | - |
21 Mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
20 Mar 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
19 Mar 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
18 Mar 2024 | 98.66 | 99.28 | 98.66 | 99.28 | 99.28 | - |
15 Mar 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
14 Mar 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
13 Mar 2024 | 98.14 | 100.65 | 98.14 | 100.65 | 100.65 | - |
12 Mar 2024 | 96.58 | 100.45 | 96.58 | 100.10 | 100.10 | 285 |
11 Mar 2024 | 98.28 | 100.05 | 98.28 | 100.05 | 100.05 | 13 |
08 Mar 2024 | 98.50 | 99.34 | 98.50 | 99.26 | 99.26 | - |
07 Mar 2024 | 99.02 | 99.02 | 98.62 | 98.62 | 98.62 | - |
06 Mar 2024 | 102.20 | 102.20 | 99.96 | 99.96 | 99.96 | - |
05 Mar 2024 | 102.70 | 103.15 | 101.85 | 102.85 | 102.85 | - |
04 Mar 2024 | 100.75 | 103.30 | 100.75 | 103.30 | 103.30 | - |
01 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
29 Feb 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
28 Feb 2024 | 99.40 | 99.40 | 99.26 | 99.26 | 99.26 | - |
27 Feb 2024 | 100.80 | 100.80 | 98.84 | 98.84 | 98.84 | 570 |
26 Feb 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
23 Feb 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
22 Feb 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
21 Feb 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
20 Feb 2024 | 82.60 | 82.86 | 82.60 | 82.86 | 82.86 | - |
19 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
16 Feb 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
15 Feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
14 Feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
13 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
12 Feb 2024 | 80.54 | 82.24 | 80.54 | 82.24 | 82.24 | 12 |
09 Feb 2024 | 80.94 | 81.44 | 80.94 | 81.44 | 81.44 | - |
08 Feb 2024 | 81.62 | 81.72 | 81.16 | 81.16 | 81.16 | - |
07 Feb 2024 | 81.66 | 81.98 | 81.66 | 81.98 | 81.98 | - |
06 Feb 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
05 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
02 Feb 2024 | 80.56 | 80.82 | 80.28 | 80.82 | 80.82 | 4 |
01 Feb 2024 | 79.50 | 80.34 | 79.50 | 80.34 | 80.34 | 66 |
31 Jan 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
30 Jan 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
29 Jan 2024 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | - |
26 Jan 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
25 Jan 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
24 Jan 2024 | 81.14 | 81.14 | 80.50 | 80.50 | 80.50 | - |
23 Jan 2024 | 79.82 | 80.94 | 79.82 | 80.94 | 80.94 | - |
22 Jan 2024 | 79.76 | 79.76 | 79.34 | 79.34 | 79.34 | - |
19 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
18 Jan 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
17 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
16 Jan 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
15 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
12 Jan 2024 | 76.92 | 78.20 | 76.92 | 78.20 | 78.20 | - |
11 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
10 Jan 2024 | 76.44 | 78.60 | 76.44 | 78.60 | 78.60 | - |
09 Jan 2024 | 75.46 | 78.38 | 75.46 | 78.38 | 78.38 | - |
08 Jan 2024 | 76.78 | 76.78 | 75.82 | 75.82 | 75.82 | - |
05 Jan 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
04 Jan 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
03 Jan 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
02 Jan 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
29 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
28 Dec 2023 | 78.64 | 78.76 | 78.64 | 78.76 | 78.76 | - |
27 Dec 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
22 Dec 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |