Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 105.20 | 105.20 | 208 |
29 Apr 2024 | 104.00 | 104.40 | 104.00 | 104.40 | 104.40 | 264 |
26 Apr 2024 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | 508 |
25 Apr 2024 | 106.00 | 106.20 | 103.60 | 106.20 | 106.20 | 1,911 |
24 Apr 2024 | 105.60 | 107.00 | 105.00 | 106.00 | 106.00 | 1,651 |
23 Apr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 111 |
22 Apr 2024 | 104.20 | 104.80 | 104.20 | 104.80 | 104.80 | 547 |
19 Apr 2024 | 104.01 | 104.01 | 103.40 | 103.40 | 103.40 | 266 |
18 Apr 2024 | 104.20 | 105.40 | 104.00 | 104.51 | 104.51 | 802 |
17 Apr 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 33 |
16 Apr 2024 | 105.89 | 105.89 | 105.80 | 105.80 | 105.80 | 314 |
15 Apr 2024 | 106.40 | 108.40 | 106.40 | 106.51 | 106.51 | 1,281 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 103.80 | 104.80 | 103.80 | 104.34 | 104.34 | 201 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 106.40 | 106.59 | 106.40 | 106.59 | 106.59 | 191 |
08 Apr 2024 | 108.40 | 110.40 | 107.00 | 107.00 | 107.00 | 450 |
05 Apr 2024 | 109.61 | 109.61 | 109.22 | 109.22 | 109.22 | 394 |
04 Apr 2024 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | 497 |
03 Apr 2024 | 105.80 | 106.40 | 105.80 | 106.40 | 106.40 | 1,683 |
02 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 192 |
28 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 568 |
27 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 48 |
26 Mar 2024 | 108.41 | 108.41 | 107.74 | 108.38 | 108.38 | 590 |
25 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 8 |
22 Mar 2024 | 107.60 | 107.60 | 106.14 | 107.60 | 107.60 | 1,946 |
21 Mar 2024 | 108.20 | 108.50 | 107.97 | 108.50 | 108.50 | 930 |
20 Mar 2024 | 107.60 | 107.60 | 107.30 | 107.30 | 107.30 | 130 |
19 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 212 |
18 Mar 2024 | 109.40 | 109.40 | 108.60 | 108.75 | 108.75 | 1,176 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 547 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 104.80 | 105.40 | 104.80 | 105.20 | 105.20 | 985 |
08 Mar 2024 | 107.60 | 108.20 | 107.40 | 107.40 | 107.40 | 2,776 |
07 Mar 2024 | 108.00 | 108.60 | 108.00 | 108.40 | 108.40 | 1,017 |
06 Mar 2024 | 108.40 | 109.40 | 108.40 | 109.21 | 109.21 | 576 |
05 Mar 2024 | 110.34 | 110.34 | 109.24 | 109.24 | 109.24 | 1,708 |
04 Mar 2024 | 109.80 | 110.20 | 109.77 | 109.94 | 109.94 | 1,276 |
01 Mar 2024 | 109.00 | 109.14 | 108.20 | 108.80 | 108.80 | 1,558 |
29 Feb 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 260 |
28 Feb 2024 | 106.80 | 106.83 | 106.40 | 106.83 | 106.83 | 885 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 106.80 | 106.80 | 104.85 | 104.85 | 104.85 | 251 |
22 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 557 |
21 Feb 2024 | 103.60 | 103.60 | 102.40 | 103.49 | 103.49 | 2,360 |
20 Feb 2024 | 101.85 | 102.48 | 101.85 | 102.48 | 102.48 | 543 |
19 Feb 2024 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 516 |
16 Feb 2024 | 105.40 | 105.60 | 105.40 | 105.60 | 105.60 | 325 |
15 Feb 2024 | 104.60 | 104.60 | 103.20 | 104.60 | 104.60 | 958 |
14 Feb 2024 | 103.00 | 103.19 | 103.00 | 103.19 | 103.19 | 743 |
13 Feb 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 452 |
12 Feb 2024 | 102.40 | 102.99 | 101.80 | 101.80 | 101.80 | 847 |
09 Feb 2024 | 101.20 | 101.40 | 101.20 | 101.40 | 101.40 | 325 |
08 Feb 2024 | 100.40 | 102.00 | 100.40 | 101.40 | 101.40 | 2,000 |
07 Feb 2024 | 92.80 | 92.90 | 92.00 | 92.00 | 92.00 | 557 |
06 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 763 |
05 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 214 |
02 Feb 2024 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | 321 |
01 Feb 2024 | 94.40 | 94.50 | 94.20 | 94.20 | 94.20 | 223 |
31 Jan 2024 | 93.20 | 93.20 | 93.10 | 93.20 | 93.20 | 873 |
30 Jan 2024 | 92.90 | 92.90 | 92.49 | 92.80 | 92.80 | 565 |
29 Jan 2024 | 91.20 | 92.70 | 91.20 | 92.49 | 92.49 | 696 |
26 Jan 2024 | 90.80 | 92.70 | 90.80 | 92.70 | 92.70 | 351 |
25 Jan 2024 | 92.00 | 92.11 | 92.00 | 92.11 | 92.11 | 72 |
24 Jan 2024 | 92.40 | 92.40 | 91.80 | 92.40 | 92.40 | 225 |
23 Jan 2024 | 91.00 | 91.60 | 91.00 | 91.22 | 91.22 | 1,108 |
22 Jan 2024 | 90.00 | 91.19 | 90.00 | 91.19 | 91.19 | 360 |
19 Jan 2024 | 90.30 | 91.60 | 89.39 | 91.60 | 91.60 | 2,633 |
18 Jan 2024 | 90.30 | 91.49 | 88.70 | 88.70 | 88.70 | 1,350 |
17 Jan 2024 | 88.90 | 89.30 | 88.90 | 89.10 | 89.10 | 818 |
16 Jan 2024 | 90.40 | 90.60 | 89.30 | 89.30 | 89.30 | 702 |
15 Jan 2024 | 91.30 | 91.40 | 90.20 | 91.40 | 91.40 | 1,072 |
12 Jan 2024 | 91.60 | 91.60 | 90.85 | 91.20 | 91.20 | 1,034 |
11 Jan 2024 | 90.30 | 90.70 | 90.00 | 90.32 | 90.32 | 1,035 |
10 Jan 2024 | 91.60 | 91.60 | 90.80 | 90.80 | 90.80 | 804 |
09 Jan 2024 | 90.60 | 91.40 | 90.60 | 91.38 | 91.38 | 1,425 |
08 Jan 2024 | 90.60 | 91.30 | 90.11 | 90.11 | 90.11 | 2,310 |
05 Jan 2024 | 90.00 | 90.60 | 89.40 | 90.20 | 90.20 | 4,550 |
04 Jan 2024 | 91.50 | 91.50 | 90.50 | 90.60 | 90.60 | 2,554 |
03 Jan 2024 | 91.10 | 92.30 | 90.40 | 90.70 | 90.70 | 2,083 |
02 Jan 2024 | 94.20 | 94.20 | 92.17 | 93.49 | 93.49 | 733 |
29 Dec 2023 | 94.20 | 94.20 | 93.80 | 93.80 | 93.80 | 896 |
28 Dec 2023 | 93.80 | 94.90 | 93.60 | 94.90 | 94.90 | 1,770 |
27 Dec 2023 | 94.30 | 94.30 | 94.00 | 94.00 | 94.00 | 79 |
22 Dec 2023 | 93.30 | 93.30 | 92.70 | 92.70 | 92.70 | 457 |
21 Dec 2023 | 92.10 | 93.30 | 92.10 | 93.20 | 93.20 | 3,756 |
20 Dec 2023 | 92.90 | 94.90 | 92.60 | 94.90 | 94.90 | 878 |
19 Dec 2023 | 94.00 | 94.80 | 93.10 | 93.10 | 93.10 | 608 |
18 Dec 2023 | 91.50 | 92.91 | 91.50 | 92.00 | 92.00 | 1,380 |
15 Dec 2023 | 90.70 | 92.50 | 90.70 | 91.50 | 91.50 | 1,745 |
14 Dec 2023 | 89.90 | 89.98 | 88.70 | 88.70 | 88.70 | 728 |
13 Dec 2023 | 88.90 | 88.90 | 88.50 | 88.50 | 88.50 | 1,620 |
12 Dec 2023 | 88.00 | 88.80 | 87.60 | 87.60 | 87.60 | 4,920 |
11 Dec 2023 | 87.30 | 87.30 | 87.06 | 87.06 | 87.06 | 593 |
08 Dec 2023 | 86.70 | 87.60 | 86.70 | 86.70 | 86.70 | 1,546 |
07 Dec 2023 | 87.30 | 87.60 | 87.30 | 87.60 | 87.60 | 899 |
06 Dec 2023 | 87.70 | 88.30 | 87.59 | 87.59 | 87.59 | 2,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |