Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | 72 |
22 May 2024 | 108.38 | 108.76 | 108.38 | 108.76 | 108.76 | 72 |
21 May 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
20 May 2024 | 109.34 | 109.88 | 109.34 | 109.88 | 109.88 | 30 |
17 May 2024 | 109.08 | 109.64 | 109.08 | 109.64 | 109.64 | 11 |
16 May 2024 | 112.06 | 112.24 | 112.06 | 112.24 | 112.24 | 58 |
15 May 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
14 May 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
13 May 2024 | 109.12 | 109.12 | 107.60 | 107.84 | 107.84 | 424 |
10 May 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
09 May 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
08 May 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
07 May 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
06 May 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
03 May 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
02 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
30 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
29 Apr 2024 | 106.30 | 106.92 | 106.30 | 106.92 | 106.92 | 281 |
26 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
25 Apr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
24 Apr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 8 |
23 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
22 Apr 2024 | 98.41 | 98.97 | 98.41 | 98.97 | 98.97 | 194 |
19 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
18 Apr 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
17 Apr 2024 | 100.38 | 100.52 | 100.38 | 100.52 | 100.52 | 40 |
16 Apr 2024 | 102.14 | 102.14 | 100.00 | 100.00 | 100.00 | 5 |
15 Apr 2024 | 104.26 | 104.92 | 101.98 | 101.98 | 101.98 | 419 |
12 Apr 2024 | 103.12 | 103.64 | 103.12 | 103.64 | 103.64 | 290 |
11 Apr 2024 | 101.66 | 101.66 | 101.48 | 101.48 | 101.48 | 155 |
10 Apr 2024 | 106.22 | 106.22 | 103.34 | 103.34 | 103.34 | 195 |
09 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
08 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
05 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
04 Apr 2024 | 106.64 | 107.10 | 106.64 | 107.10 | 107.10 | 40 |
03 Apr 2024 | 105.58 | 106.20 | 105.58 | 106.20 | 106.20 | 109 |
02 Apr 2024 | 110.72 | 110.72 | 109.64 | 109.64 | 109.64 | 35 |
28 Mar 2024 | 108.80 | 109.55 | 108.80 | 109.55 | 109.55 | 10 |
27 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
26 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
25 Mar 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 125 |
22 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
21 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
20 Mar 2024 | 102.40 | 104.00 | 102.40 | 104.00 | 104.00 | 35 |
19 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
18 Mar 2024 | 102.00 | 102.00 | 100.95 | 100.95 | 100.95 | 200 |
15 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
14 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
14 Mar 2024 | 0.2 Dividend | |||||
13 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.35 | - |
12 Mar 2024 | 101.65 | 101.75 | 101.50 | 101.75 | 101.55 | 232 |
11 Mar 2024 | 101.00 | 102.20 | 99.96 | 99.96 | 99.77 | 217 |
08 Mar 2024 | 103.90 | 104.35 | 103.90 | 104.35 | 104.15 | 43 |
07 Mar 2024 | 101.85 | 104.45 | 101.85 | 104.45 | 104.25 | 20 |
06 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.50 | - |
05 Mar 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.05 | 5 |
04 Mar 2024 | 102.30 | 103.15 | 102.30 | 103.15 | 102.95 | 258 |
01 Mar 2024 | 100.35 | 101.85 | 100.35 | 101.85 | 101.65 | 203 |
29 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.89 | - |
28 Feb 2024 | 98.58 | 98.58 | 97.38 | 97.38 | 97.19 | 589 |
27 Feb 2024 | 97.66 | 98.62 | 97.66 | 98.62 | 98.43 | 6 |
26 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.15 | - |
23 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.45 | - |
22 Feb 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.47 | - |
21 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 94.97 | - |
20 Feb 2024 | 92.92 | 93.68 | 92.92 | 93.68 | 93.50 | 5 |
19 Feb 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.84 | - |
16 Feb 2024 | 96.96 | 96.96 | 94.94 | 94.94 | 94.75 | 14 |
15 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.61 | - |
14 Feb 2024 | 95.22 | 95.50 | 95.22 | 95.44 | 95.25 | 164 |
13 Feb 2024 | 97.92 | 98.00 | 97.92 | 98.00 | 97.81 | 50 |
12 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.21 | - |
09 Feb 2024 | 95.68 | 95.68 | 94.92 | 94.92 | 94.73 | 13 |
08 Feb 2024 | 95.40 | 95.46 | 95.40 | 95.46 | 95.27 | 6 |
07 Feb 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 94.99 | - |
06 Feb 2024 | 97.00 | 97.00 | 95.50 | 95.50 | 95.31 | 32 |
05 Feb 2024 | 97.98 | 98.10 | 97.98 | 98.10 | 97.91 | 205 |
02 Feb 2024 | 97.86 | 98.44 | 97.86 | 98.44 | 98.25 | 25 |
01 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.61 | - |
31 Jan 2024 | 97.08 | 98.32 | 97.08 | 98.32 | 98.13 | 155 |
30 Jan 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.71 | - |
29 Jan 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.55 | - |
26 Jan 2024 | 96.58 | 97.52 | 96.58 | 97.52 | 97.33 | 103 |
25 Jan 2024 | 94.00 | 95.62 | 94.00 | 95.62 | 95.43 | 20 |
24 Jan 2024 | 95.52 | 95.52 | 95.38 | 95.38 | 95.19 | 6 |
23 Jan 2024 | 100.05 | 100.05 | 95.00 | 95.00 | 94.81 | 27 |
22 Jan 2024 | 97.34 | 97.82 | 97.34 | 97.82 | 97.63 | 172 |
19 Jan 2024 | 95.74 | 96.32 | 95.74 | 96.16 | 95.97 | 39 |
18 Jan 2024 | 95.10 | 95.84 | 95.10 | 95.84 | 95.65 | 73 |
17 Jan 2024 | 95.24 | 95.24 | 95.20 | 95.20 | 95.01 | 50 |
16 Jan 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.41 | - |
15 Jan 2024 | 95.90 | 96.72 | 95.90 | 96.24 | 96.05 | 136 |
12 Jan 2024 | 96.22 | 96.40 | 96.22 | 96.40 | 96.21 | 52 |
11 Jan 2024 | 95.90 | 96.34 | 95.90 | 96.06 | 95.87 | 30 |
10 Jan 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.14 | - |
09 Jan 2024 | 94.52 | 94.64 | 94.52 | 94.64 | 94.46 | 32 |
08 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.32 | - |
05 Jan 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.44 | - |
04 Jan 2024 | 91.92 | 91.92 | 90.00 | 90.00 | 89.82 | 133 |
03 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |