Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 108.55 | 108.55 | 108.55 | 108.55 | - |
24 Apr 2024 | 106.85 | 110.21 | 106.85 | 110.21 | 110.21 | - |
23 Apr 2024 | 108.56 | 108.56 | 106.85 | 106.85 | 106.85 | - |
22 Apr 2024 | 111.26 | 111.26 | 108.56 | 108.56 | 108.56 | - |
19 Apr 2024 | 108.66 | 111.26 | 108.66 | 111.26 | 111.26 | - |
18 Apr 2024 | 113.29 | 113.29 | 108.66 | 108.66 | 108.66 | - |
17 Apr 2024 | 119.59 | 119.59 | 113.29 | 113.29 | 113.29 | - |
16 Apr 2024 | 121.15 | 121.15 | 119.59 | 119.59 | 119.59 | - |
15 Apr 2024 | 112.82 | 121.15 | 112.82 | 121.15 | 121.15 | - |
12 Apr 2024 | 108.86 | 112.82 | 108.86 | 112.82 | 112.82 | - |
11 Apr 2024 | 109.59 | 109.59 | 108.86 | 108.86 | 108.86 | - |
10 Apr 2024 | 98.73 | 109.59 | 98.73 | 109.59 | 109.59 | - |
09 Apr 2024 | 99.37 | 99.37 | 98.73 | 98.73 | 98.73 | - |
08 Apr 2024 | 96.13 | 99.37 | 96.13 | 99.37 | 99.37 | - |
05 Apr 2024 | 96.13 | 96.13 | 94.31 | 94.31 | 94.31 | - |
04 Apr 2024 | 97.88 | 97.88 | 96.13 | 96.13 | 96.13 | - |
03 Apr 2024 | 96.57 | 97.88 | 96.57 | 97.88 | 97.88 | - |
02 Apr 2024 | 94.20 | 96.57 | 94.20 | 96.57 | 96.57 | - |
01 Apr 2024 | 86.38 | 94.20 | 86.38 | 94.20 | 94.20 | - |
28 Mar 2024 | 86.28 | 86.38 | 86.28 | 86.38 | 86.38 | - |
27 Mar 2024 | 90.63 | 90.63 | 86.28 | 86.28 | 86.28 | - |
26 Mar 2024 | 92.24 | 92.24 | 90.63 | 90.63 | 90.63 | - |
25 Mar 2024 | 90.82 | 92.24 | 90.82 | 92.24 | 92.24 | - |
22 Mar 2024 | 90.82 | 91.04 | 90.82 | 91.04 | 91.04 | - |
21 Mar 2024 | 92.72 | 92.72 | 90.82 | 90.82 | 90.82 | - |
20 Mar 2024 | 99.99 | 99.99 | 92.72 | 92.72 | 92.72 | - |
19 Mar 2024 | 102.87 | 102.87 | 99.99 | 99.99 | 99.99 | - |
18 Mar 2024 | 97.82 | 102.87 | 97.82 | 102.87 | 102.87 | - |
15 Mar 2024 | 98.67 | 98.67 | 97.82 | 97.82 | 97.82 | - |
14 Mar 2024 | 97.03 | 98.67 | 97.03 | 98.67 | 98.67 | - |
13 Mar 2024 | 101.36 | 101.36 | 97.03 | 97.03 | 97.03 | - |
12 Mar 2024 | 106.63 | 106.63 | 101.36 | 101.36 | 101.36 | - |
11 Mar 2024 | 105.45 | 106.63 | 105.45 | 106.63 | 106.63 | - |
08 Mar 2024 | 105.45 | 105.45 | 100.88 | 100.88 | 100.88 | - |
07 Mar 2024 | 105.33 | 105.45 | 105.33 | 105.45 | 105.45 | - |
06 Mar 2024 | 110.33 | 110.33 | 105.33 | 105.33 | 105.33 | - |
05 Mar 2024 | 109.57 | 110.33 | 109.57 | 110.33 | 110.33 | - |
04 Mar 2024 | 109.10 | 109.57 | 109.10 | 109.57 | 109.57 | - |
01 Mar 2024 | 109.10 | 109.10 | 106.48 | 106.48 | 106.48 | - |
29 Feb 2024 | 108.71 | 109.10 | 108.71 | 109.10 | 109.10 | - |
28 Feb 2024 | 110.80 | 110.80 | 108.71 | 108.71 | 108.71 | - |
27 Feb 2024 | 110.77 | 110.80 | 110.77 | 110.80 | 110.80 | - |
26 Feb 2024 | 115.59 | 115.59 | 110.77 | 110.77 | 110.77 | - |
23 Feb 2024 | 115.59 | 115.59 | 108.31 | 108.31 | 108.31 | - |
22 Feb 2024 | 114.27 | 115.59 | 114.27 | 115.59 | 115.59 | - |
21 Feb 2024 | 111.02 | 114.27 | 111.02 | 114.27 | 114.27 | - |
20 Feb 2024 | 109.20 | 111.02 | 109.20 | 111.02 | 111.02 | - |
16 Feb 2024 | 112.09 | 112.09 | 109.20 | 109.20 | 109.20 | - |
15 Feb 2024 | 111.97 | 112.09 | 111.97 | 112.09 | 112.09 | - |
14 Feb 2024 | 113.22 | 113.22 | 111.97 | 111.97 | 111.97 | - |
13 Feb 2024 | 109.78 | 113.22 | 109.78 | 113.22 | 113.22 | - |
12 Feb 2024 | 108.60 | 109.78 | 108.60 | 109.78 | 109.78 | - |
09 Feb 2024 | 108.60 | 108.60 | 106.21 | 106.21 | 106.21 | - |
08 Feb 2024 | 107.86 | 108.60 | 107.86 | 108.60 | 108.60 | - |
07 Feb 2024 | 110.60 | 110.60 | 107.86 | 107.86 | 107.86 | - |
06 Feb 2024 | 108.68 | 110.60 | 108.68 | 110.60 | 110.60 | - |
05 Feb 2024 | 113.92 | 113.92 | 108.68 | 108.68 | 108.68 | - |
02 Feb 2024 | 113.92 | 113.92 | 106.72 | 106.72 | 106.72 | - |
01 Feb 2024 | 107.28 | 113.92 | 107.28 | 113.92 | 113.92 | - |
31 Jan 2024 | 104.26 | 107.28 | 104.26 | 107.28 | 107.28 | - |
30 Jan 2024 | 106.34 | 106.34 | 104.26 | 104.26 | 104.26 | - |
29 Jan 2024 | 105.89 | 106.34 | 105.89 | 106.34 | 106.34 | - |
26 Jan 2024 | 105.89 | 105.89 | 100.23 | 100.23 | 100.23 | - |
25 Jan 2024 | 105.78 | 105.89 | 105.78 | 105.89 | 105.89 | - |
24 Jan 2024 | 107.70 | 107.70 | 105.78 | 105.78 | 105.78 | - |
23 Jan 2024 | 106.87 | 107.70 | 106.87 | 107.70 | 107.70 | - |
22 Jan 2024 | 107.22 | 107.22 | 106.87 | 106.87 | 106.87 | - |
19 Jan 2024 | 107.22 | 107.22 | 104.97 | 104.97 | 104.97 | - |
18 Jan 2024 | 105.86 | 107.22 | 105.86 | 107.22 | 107.22 | - |
17 Jan 2024 | 113.44 | 113.44 | 105.86 | 105.86 | 105.86 | - |
16 Jan 2024 | 106.51 | 113.44 | 106.51 | 113.44 | 113.44 | - |
12 Jan 2024 | 103.45 | 106.51 | 103.45 | 106.51 | 106.51 | - |
11 Jan 2024 | 109.63 | 109.63 | 103.45 | 103.45 | 103.45 | - |
10 Jan 2024 | 114.92 | 114.92 | 109.63 | 109.63 | 109.63 | - |
09 Jan 2024 | 117.72 | 117.72 | 114.92 | 114.92 | 114.92 | - |
08 Jan 2024 | 121.12 | 121.12 | 117.72 | 117.72 | 117.72 | - |
05 Jan 2024 | 121.12 | 121.12 | 116.19 | 116.19 | 116.19 | - |
04 Jan 2024 | 124.57 | 124.57 | 121.12 | 121.12 | 121.12 | - |
03 Jan 2024 | 127.02 | 127.02 | 124.57 | 124.57 | 124.57 | - |
02 Jan 2024 | 114.62 | 127.02 | 114.62 | 127.02 | 127.02 | - |
29 Dec 2023 | 113.78 | 114.62 | 113.78 | 114.62 | 114.62 | - |
28 Dec 2023 | 114.53 | 114.53 | 113.78 | 113.78 | 113.78 | - |
27 Dec 2023 | 116.00 | 116.00 | 114.53 | 114.53 | 114.53 | - |
26 Dec 2023 | 111.38 | 116.00 | 111.38 | 116.00 | 116.00 | - |
22 Dec 2023 | 111.93 | 111.93 | 111.38 | 111.38 | 111.38 | - |
21 Dec 2023 | 111.87 | 111.93 | 111.87 | 111.93 | 111.93 | - |
20 Dec 2023 | 115.03 | 115.03 | 111.87 | 111.87 | 111.87 | - |
19 Dec 2023 | 118.46 | 118.46 | 115.03 | 115.03 | 115.03 | - |
18 Dec 2023 | 118.04 | 118.46 | 118.04 | 118.46 | 118.46 | - |
15 Dec 2023 | 118.04 | 118.04 | 115.75 | 115.75 | 115.75 | - |
14 Dec 2023 | 113.77 | 118.04 | 113.77 | 118.04 | 118.04 | - |
13 Dec 2023 | 118.62 | 118.62 | 113.77 | 113.77 | 113.77 | - |
12 Dec 2023 | 126.66 | 126.66 | 118.62 | 118.62 | 118.62 | - |
11 Dec 2023 | 129.74 | 129.74 | 126.66 | 126.66 | 126.66 | - |
08 Dec 2023 | 129.74 | 129.74 | 121.65 | 121.65 | 121.65 | - |
07 Dec 2023 | 124.98 | 129.74 | 124.98 | 129.74 | 129.74 | - |
06 Dec 2023 | 127.20 | 127.20 | 124.98 | 124.98 | 124.98 | - |
05 Dec 2023 | 118.25 | 127.20 | 118.25 | 127.20 | 127.20 | - |
04 Dec 2023 | 115.32 | 118.25 | 115.32 | 118.25 | 118.25 | - |
01 Dec 2023 | 115.32 | 115.32 | 111.51 | 111.51 | 111.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |