Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
01 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
30 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
29 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
26 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
25 Apr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
24 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
23 Apr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
22 Apr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
19 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
18 Apr 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
17 Apr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
16 Apr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
15 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
12 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
11 Apr 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
10 Apr 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
09 Apr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
08 Apr 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
05 Apr 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
04 Apr 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
03 Apr 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
02 Apr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
01 Apr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
28 Mar 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
27 Mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
26 Mar 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
25 Mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
22 Mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
21 Mar 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
20 Mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
19 Mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
18 Mar 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
15 Mar 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
14 Mar 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
13 Mar 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
12 Mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
11 Mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
08 Mar 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
07 Mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
06 Mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
05 Mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
04 Mar 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
01 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
29 Feb 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
28 Feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
27 Feb 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
26 Feb 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
23 Feb 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
22 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
21 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
20 Feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
16 Feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
15 Feb 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
14 Feb 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
13 Feb 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
12 Feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
09 Feb 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
08 Feb 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
07 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
06 Feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
05 Feb 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
02 Feb 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
01 Feb 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
31 Jan 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
30 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
29 Jan 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
26 Jan 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
25 Jan 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
24 Jan 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
23 Jan 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
22 Jan 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
19 Jan 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
18 Jan 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
17 Jan 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
16 Jan 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
12 Jan 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
11 Jan 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
10 Jan 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
09 Jan 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
08 Jan 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
05 Jan 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
04 Jan 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
03 Jan 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
02 Jan 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
29 Dec 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
28 Dec 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
27 Dec 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
26 Dec 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
22 Dec 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
21 Dec 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
20 Dec 2023 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
19 Dec 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
18 Dec 2023 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
15 Dec 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
14 Dec 2023 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
13 Dec 2023 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
12 Dec 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
11 Dec 2023 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |