Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 101.51 | 102.07 | 101.16 | 101.83 | 101.83 | 51 |
22 Apr 2024 | 101.54 | 101.96 | 100.62 | 101.31 | 101.31 | 811 |
19 Apr 2024 | 100.46 | 101.66 | 100.46 | 101.31 | 101.31 | 599 |
18 Apr 2024 | 100.67 | 101.38 | 100.02 | 100.19 | 100.19 | 950 |
17 Apr 2024 | 101.36 | 102.25 | 100.49 | 100.66 | 100.66 | 762 |
16 Apr 2024 | 101.43 | 102.38 | 101.10 | 101.93 | 101.93 | 636 |
15 Apr 2024 | 103.91 | 104.42 | 102.40 | 102.41 | 102.41 | 1,886 |
12 Apr 2024 | 104.46 | 104.46 | 102.94 | 103.23 | 103.23 | 708 |
11 Apr 2024 | 104.52 | 106.00 | 104.11 | 105.93 | 105.93 | 312 |
10 Apr 2024 | 106.37 | 107.07 | 104.26 | 104.57 | 104.57 | 1,535 |
09 Apr 2024 | 106.43 | 107.01 | 105.77 | 106.87 | 106.87 | 38,626 |
08 Apr 2024 | 106.48 | 106.68 | 105.75 | 106.12 | 106.12 | 46,542 |
05 Apr 2024 | 105.71 | 106.77 | 105.71 | 106.76 | 106.76 | 468 |
04 Apr 2024 | 107.71 | 108.05 | 107.10 | 107.22 | 107.22 | 2,404 |
03 Apr 2024 | 107.22 | 107.86 | 106.26 | 107.48 | 107.48 | 391 |
02 Apr 2024 | 108.97 | 108.97 | 107.80 | 107.93 | 107.93 | 318 |
28 Mar 2024 | 109.56 | 110.12 | 108.66 | 108.96 | 108.96 | 965 |
27 Mar 2024 | 108.80 | 109.36 | 108.41 | 109.07 | 109.07 | 189 |
26 Mar 2024 | 108.94 | 109.05 | 108.06 | 108.21 | 108.21 | 943 |
25 Mar 2024 | 108.50 | 109.41 | 108.30 | 108.82 | 108.82 | 592 |
22 Mar 2024 | 109.81 | 109.87 | 108.61 | 108.86 | 108.86 | 2,053 |
21 Mar 2024 | 109.67 | 110.09 | 109.51 | 109.53 | 109.53 | 1,610 |
20 Mar 2024 | 107.75 | 109.16 | 107.75 | 109.16 | 109.16 | 2,165 |
19 Mar 2024 | 107.04 | 107.75 | 106.91 | 107.50 | 107.50 | 8,908 |
18 Mar 2024 | 107.91 | 108.84 | 107.28 | 108.36 | 108.36 | 606 |
15 Mar 2024 | 108.18 | 108.88 | 107.55 | 107.58 | 107.58 | 1,136 |
14 Mar 2024 | 109.82 | 109.85 | 108.35 | 108.59 | 108.59 | 1,959 |
13 Mar 2024 | 109.55 | 110.77 | 109.27 | 109.97 | 109.97 | 647 |
12 Mar 2024 | 109.55 | 110.44 | 109.30 | 109.30 | 109.30 | 375 |
11 Mar 2024 | 110.74 | 111.76 | 110.13 | 110.90 | 110.90 | 1,298 |
08 Mar 2024 | 112.40 | 113.13 | 110.74 | 110.74 | 110.74 | 397 |
07 Mar 2024 | 110.49 | 113.15 | 110.04 | 113.13 | 113.13 | 5,273 |
06 Mar 2024 | 110.03 | 110.80 | 109.35 | 110.20 | 110.20 | 326 |
05 Mar 2024 | 110.50 | 111.74 | 109.73 | 110.18 | 110.18 | 1,863 |
04 Mar 2024 | 110.50 | 111.53 | 109.93 | 110.57 | 110.57 | 771 |
01 Mar 2024 | 110.80 | 111.55 | 109.77 | 110.68 | 110.68 | 1,916 |
29 Feb 2024 | 109.22 | 110.67 | 108.70 | 110.48 | 110.48 | 2,505 |
28 Feb 2024 | 107.65 | 108.38 | 107.50 | 108.17 | 108.17 | 411 |
27 Feb 2024 | 108.12 | 108.42 | 107.18 | 107.88 | 107.88 | 31,054 |
26 Feb 2024 | 108.10 | 109.49 | 107.80 | 109.03 | 109.03 | 536 |
23 Feb 2024 | 107.69 | 109.06 | 107.46 | 108.76 | 108.76 | 1,046 |
22 Feb 2024 | 108.55 | 108.69 | 106.94 | 107.18 | 107.18 | 3,943 |
21 Feb 2024 | 108.40 | 108.40 | 107.01 | 107.01 | 107.01 | 440 |
20 Feb 2024 | 108.72 | 109.43 | 108.30 | 108.71 | 108.71 | 1,875 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 111.57 | 112.15 | 109.48 | 109.83 | 109.83 | 1,910 |
15 Feb 2024 | 114.54 | 114.67 | 111.74 | 111.77 | 111.77 | 3,542 |
14 Feb 2024 | 118.62 | 121.99 | 113.79 | 114.10 | 114.10 | 7,240 |
13 Feb 2024 | 125.32 | 126.59 | 124.64 | 124.77 | 124.77 | 1,579 |
12 Feb 2024 | 128.52 | 128.55 | 127.01 | 127.54 | 127.54 | 2,065 |
09 Feb 2024 | 127.88 | 129.17 | 127.05 | 128.73 | 128.73 | 1,438 |
08 Feb 2024 | 125.09 | 127.24 | 125.09 | 127.04 | 127.04 | 1,523 |
07 Feb 2024 | 125.43 | 125.63 | 124.22 | 125.49 | 125.49 | 776 |
06 Feb 2024 | 125.06 | 125.06 | 123.72 | 124.51 | 124.51 | 411 |
05 Feb 2024 | 124.00 | 124.98 | 122.64 | 124.82 | 124.82 | 656 |
02 Feb 2024 | 124.34 | 124.34 | 122.79 | 123.76 | 123.76 | 849 |
01 Feb 2024 | 123.55 | 123.97 | 122.96 | 123.63 | 123.63 | 1,648 |
31 Jan 2024 | 123.78 | 124.48 | 123.14 | 123.29 | 123.29 | 355 |
30 Jan 2024 | 124.63 | 125.08 | 124.10 | 124.84 | 124.84 | 964 |
29 Jan 2024 | 122.52 | 123.70 | 122.52 | 123.57 | 123.57 | 240 |
26 Jan 2024 | 123.34 | 123.94 | 122.93 | 123.18 | 123.18 | 972 |
25 Jan 2024 | 123.84 | 124.17 | 122.61 | 122.62 | 122.62 | 950 |
24 Jan 2024 | 123.99 | 125.45 | 123.70 | 124.30 | 124.30 | 1,548 |
23 Jan 2024 | 122.17 | 123.14 | 121.77 | 123.05 | 123.05 | 906 |
22 Jan 2024 | 121.08 | 122.11 | 121.08 | 121.95 | 121.95 | 605 |
19 Jan 2024 | 119.64 | 120.63 | 119.20 | 120.63 | 120.63 | 454 |
18 Jan 2024 | 117.96 | 119.54 | 117.92 | 119.12 | 119.12 | 707 |
17 Jan 2024 | 118.39 | 118.47 | 117.74 | 117.93 | 117.93 | 1,302 |
16 Jan 2024 | 117.40 | 118.81 | 117.28 | 118.33 | 118.33 | 229 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 117.80 | 118.62 | 117.38 | 118.46 | 118.46 | 564 |
11 Jan 2024 | 116.25 | 116.49 | 115.54 | 116.15 | 116.15 | 178 |
10 Jan 2024 | 115.64 | 116.19 | 115.36 | 115.99 | 115.99 | 631 |
09 Jan 2024 | 115.84 | 116.46 | 115.76 | 116.36 | 116.36 | 768 |
08 Jan 2024 | 114.64 | 115.64 | 114.64 | 115.64 | 115.64 | 1,834 |
05 Jan 2024 | 114.92 | 114.92 | 114.46 | 114.57 | 114.57 | 363 |
04 Jan 2024 | 116.31 | 116.31 | 115.10 | 115.32 | 115.32 | 8,886 |
03 Jan 2024 | 116.25 | 116.76 | 115.69 | 116.66 | 116.66 | 1,432 |
02 Jan 2024 | 117.41 | 117.50 | 116.45 | 116.60 | 116.60 | 934 |
29 Dec 2023 | 119.00 | 119.10 | 117.73 | 118.03 | 118.03 | 158 |
28 Dec 2023 | 118.98 | 119.47 | 118.91 | 119.33 | 119.33 | 83 |
27 Dec 2023 | 119.68 | 119.74 | 119.60 | 119.68 | 119.68 | 2,953 |
22 Dec 2023 | 119.83 | 120.18 | 119.51 | 119.62 | 119.62 | 68 |
21 Dec 2023 | 119.97 | 120.14 | 119.13 | 119.30 | 119.30 | 153 |
20 Dec 2023 | 120.18 | 120.51 | 119.69 | 120.33 | 120.33 | 883 |
19 Dec 2023 | 120.04 | 120.50 | 119.75 | 119.98 | 119.98 | 388 |
18 Dec 2023 | 119.50 | 119.84 | 118.92 | 119.70 | 119.70 | 494 |
15 Dec 2023 | 118.81 | 118.81 | 117.85 | 118.41 | 118.41 | 330 |
14 Dec 2023 | 118.70 | 119.61 | 117.64 | 117.66 | 117.66 | 320 |
13 Dec 2023 | 115.63 | 116.41 | 115.26 | 115.91 | 115.91 | 108 |
12 Dec 2023 | 114.56 | 115.77 | 114.52 | 115.53 | 115.53 | 466 |
11 Dec 2023 | 114.25 | 115.05 | 114.14 | 114.58 | 114.58 | 283 |
08 Dec 2023 | 114.37 | 114.99 | 113.99 | 114.38 | 114.38 | 169 |
07 Dec 2023 | 116.07 | 116.07 | 114.25 | 115.35 | 115.35 | 925 |
06 Dec 2023 | 116.24 | 116.24 | 115.06 | 115.17 | 115.17 | 180 |
05 Dec 2023 | 115.39 | 115.64 | 114.83 | 115.19 | 115.19 | 283 |
04 Dec 2023 | 116.32 | 116.89 | 115.38 | 115.94 | 115.94 | 559 |
01 Dec 2023 | 115.34 | 116.21 | 114.37 | 116.21 | 116.21 | 365 |
30 Nov 2023 | 115.93 | 116.08 | 114.65 | 115.15 | 115.15 | 470 |
29 Nov 2023 | 115.36 | 115.99 | 114.95 | 115.87 | 115.87 | 146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |