Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
17 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
16 May 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
15 May 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
14 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
13 May 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
10 May 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
09 May 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
08 May 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
07 May 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
06 May 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
03 May 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
02 May 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
01 May 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
30 Apr 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
29 Apr 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
26 Apr 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
25 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
24 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
23 Apr 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
22 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
19 Apr 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
18 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
17 Apr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
16 Apr 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
15 Apr 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
12 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
11 Apr 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
10 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
09 Apr 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
08 Apr 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
05 Apr 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
04 Apr 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
03 Apr 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
02 Apr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
01 Apr 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
28 Mar 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
27 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
26 Mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
25 Mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
22 Mar 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
21 Mar 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
20 Mar 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
19 Mar 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
18 Mar 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
15 Mar 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
14 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
13 Mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
12 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
11 Mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
08 Mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
07 Mar 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
06 Mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
05 Mar 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
04 Mar 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
01 Mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
29 Feb 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
28 Feb 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
27 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
26 Feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
23 Feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
22 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
21 Feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
20 Feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
16 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
15 Feb 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
14 Feb 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
13 Feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
12 Feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
09 Feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
08 Feb 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
07 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
06 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
05 Feb 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
02 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
01 Feb 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
31 Jan 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
30 Jan 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
29 Jan 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
26 Jan 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
25 Jan 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
24 Jan 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
23 Jan 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
22 Jan 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
19 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
18 Jan 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
17 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
16 Jan 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
12 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
11 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
10 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
09 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
08 Jan 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
05 Jan 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
04 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
03 Jan 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
02 Jan 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
29 Dec 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
28 Dec 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |