Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 127.54 | 127.54 | - |
23 Apr 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
22 Apr 2024 | 121.87 | 123.24 | 121.87 | 123.21 | 123.21 | 3 |
19 Apr 2024 | 122.97 | 122.97 | 121.53 | 121.65 | 121.65 | 4 |
18 Apr 2024 | 122.90 | 122.90 | 122.14 | 122.57 | 122.57 | 4 |
17 Apr 2024 | 124.85 | 124.85 | 122.57 | 122.58 | 122.58 | 23 |
16 Apr 2024 | 122.38 | 123.82 | 122.38 | 123.64 | 123.64 | 24 |
15 Apr 2024 | 124.98 | 125.77 | 124.14 | 124.20 | 124.20 | 14 |
12 Apr 2024 | 126.46 | 126.46 | 124.34 | 124.34 | 124.34 | 4 |
11 Apr 2024 | 125.96 | 127.36 | 125.75 | 127.21 | 127.21 | 35 |
10 Apr 2024 | 126.53 | 126.71 | 126.08 | 126.71 | 126.71 | 506 |
09 Apr 2024 | 128.50 | 128.50 | 127.44 | 128.00 | 128.00 | 8 |
08 Apr 2024 | 128.83 | 129.23 | 126.98 | 128.23 | 128.23 | 121 |
05 Apr 2024 | 128.98 | 128.98 | 126.55 | 126.64 | 126.64 | 4 |
04 Apr 2024 | 130.22 | 130.76 | 129.79 | 129.79 | 129.79 | 10 |
03 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 21 |
02 Apr 2024 | 126.93 | 126.93 | 126.89 | 126.89 | 126.89 | 12 |
28 Mar 2024 | 129.83 | 130.24 | 129.19 | 129.97 | 129.97 | 70 |
27 Mar 2024 | 126.23 | 129.64 | 126.23 | 129.64 | 129.64 | 8 |
26 Mar 2024 | 125.29 | 126.79 | 125.29 | 126.28 | 126.28 | 83 |
25 Mar 2024 | 120.53 | 125.84 | 120.53 | 125.76 | 125.76 | 32 |
22 Mar 2024 | 122.57 | 122.57 | 121.54 | 121.93 | 121.93 | 6 |
21 Mar 2024 | 120.00 | 122.61 | 118.85 | 122.61 | 122.61 | 158 |
20 Mar 2024 | 117.89 | 118.79 | 117.89 | 118.31 | 118.31 | 5 |
19 Mar 2024 | 117.20 | 118.32 | 116.33 | 118.03 | 118.03 | 9 |
18 Mar 2024 | 121.22 | 121.47 | 118.49 | 118.49 | 118.49 | 10 |
15 Mar 2024 | 122.00 | 122.00 | 120.61 | 120.93 | 120.93 | 2 |
14 Mar 2024 | 123.40 | 123.40 | 122.22 | 122.62 | 122.62 | 1 |
13 Mar 2024 | 120.85 | 124.48 | 120.85 | 123.38 | 123.38 | 28 |
12 Mar 2024 | 121.82 | 122.43 | 121.61 | 122.28 | 122.28 | 7 |
11 Mar 2024 | 120.11 | 120.89 | 119.30 | 120.89 | 120.89 | 98 |
08 Mar 2024 | 119.71 | 121.22 | 119.71 | 120.71 | 120.71 | 5 |
07 Mar 2024 | 120.68 | 121.43 | 120.26 | 120.45 | 120.45 | 4 |
06 Mar 2024 | 119.61 | 119.87 | 118.91 | 119.52 | 119.52 | 2 |
05 Mar 2024 | 119.96 | 121.13 | 119.75 | 120.92 | 120.92 | 18 |
04 Mar 2024 | 120.69 | 121.48 | 120.19 | 120.26 | 120.26 | 201 |
01 Mar 2024 | 118.20 | 119.42 | 117.67 | 119.00 | 119.00 | 98 |
29 Feb 2024 | 117.37 | 118.04 | 117.14 | 117.21 | 117.21 | 28 |
28 Feb 2024 | 115.98 | 116.39 | 115.98 | 116.22 | 116.22 | 3 |
27 Feb 2024 | 117.15 | 117.16 | 115.87 | 115.95 | 115.95 | 61 |
26 Feb 2024 | 116.90 | 117.40 | 116.28 | 116.73 | 116.73 | 8 |
23 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 2 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 115.34 | 115.34 | 113.81 | 114.48 | 114.48 | 17 |
20 Feb 2024 | 112.23 | 113.70 | 112.23 | 113.70 | 113.70 | 554 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 114.00 | 114.00 | 113.19 | 113.69 | 113.69 | 82 |
15 Feb 2024 | 112.38 | 113.61 | 112.38 | 113.44 | 113.44 | 3 |
14 Feb 2024 | 109.96 | 111.69 | 109.96 | 111.09 | 111.09 | 2 |
13 Feb 2024 | 110.63 | 110.63 | 108.56 | 110.45 | 110.45 | 19 |
12 Feb 2024 | 111.34 | 113.61 | 111.34 | 113.50 | 113.50 | 17 |
09 Feb 2024 | 112.41 | 112.41 | 110.47 | 111.70 | 111.70 | 17 |
08 Feb 2024 | 112.00 | 112.31 | 109.82 | 112.31 | 112.31 | 10 |
07 Feb 2024 | 109.74 | 109.74 | 109.15 | 109.15 | 109.15 | 1 |
06 Feb 2024 | 109.15 | 110.19 | 109.15 | 109.73 | 109.73 | 5 |
05 Feb 2024 | 110.57 | 111.29 | 110.45 | 110.45 | 110.45 | 3 |
02 Feb 2024 | 110.88 | 111.42 | 110.43 | 110.43 | 110.43 | 2 |
01 Feb 2024 | 111.66 | 112.62 | 109.76 | 109.76 | 109.76 | 25 |
31 Jan 2024 | 113.71 | 113.71 | 111.27 | 112.18 | 112.18 | 107 |
30 Jan 2024 | 114.60 | 114.60 | 113.34 | 113.34 | 113.34 | 7 |
29 Jan 2024 | 114.30 | 114.30 | 112.82 | 113.05 | 113.05 | 2 |
26 Jan 2024 | 114.68 | 114.68 | 114.39 | 114.40 | 114.40 | 24 |
25 Jan 2024 | 116.41 | 116.41 | 115.12 | 115.12 | 115.12 | 23 |
24 Jan 2024 | 117.95 | 117.95 | 115.42 | 115.42 | 115.42 | 8 |
23 Jan 2024 | 117.56 | 117.56 | 116.71 | 116.81 | 116.81 | 3 |
22 Jan 2024 | 117.80 | 118.02 | 116.95 | 117.44 | 117.44 | 4 |
19 Jan 2024 | 117.08 | 117.08 | 116.18 | 116.47 | 116.47 | 2 |
18 Jan 2024 | 115.90 | 115.90 | 115.31 | 115.66 | 115.66 | 201 |
17 Jan 2024 | 114.67 | 115.06 | 114.05 | 114.50 | 114.50 | 12 |
16 Jan 2024 | 115.16 | 116.15 | 114.00 | 115.84 | 115.84 | 14 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 117.52 | 117.52 | 115.65 | 115.82 | 115.82 | 8 |
11 Jan 2024 | 115.00 | 115.95 | 114.95 | 115.28 | 115.28 | 3 |
10 Jan 2024 | 115.62 | 116.15 | 114.52 | 114.94 | 114.94 | 15 |
09 Jan 2024 | 115.96 | 115.96 | 115.61 | 115.61 | 115.61 | 20 |
08 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 501 |
05 Jan 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | 55 |
04 Jan 2024 | 117.08 | 117.55 | 117.08 | 117.55 | 117.55 | 55 |
03 Jan 2024 | 118.18 | 118.21 | 117.81 | 118.10 | 118.10 | 5 |
02 Jan 2024 | 121.52 | 122.01 | 120.42 | 120.97 | 120.97 | 8 |
29 Dec 2023 | 123.82 | 123.87 | 121.51 | 122.32 | 122.32 | 3 |
28 Dec 2023 | 122.55 | 123.48 | 122.48 | 123.02 | 123.02 | 117 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 124.34 | 124.34 | 124.12 | 124.31 | 124.31 | 2 |
21 Dec 2023 | 124.00 | 124.79 | 122.66 | 122.66 | 122.66 | 1 |
20 Dec 2023 | 123.00 | 124.84 | 123.00 | 124.84 | 124.84 | 2 |
19 Dec 2023 | 124.10 | 124.76 | 123.57 | 123.97 | 123.97 | 1 |
18 Dec 2023 | 123.14 | 124.05 | 122.20 | 122.49 | 122.49 | 4 |
15 Dec 2023 | 124.29 | 124.29 | 122.45 | 123.24 | 123.24 | 4 |
14 Dec 2023 | 121.68 | 125.09 | 121.68 | 124.40 | 124.40 | 11 |
13 Dec 2023 | 121.34 | 121.34 | 119.17 | 119.17 | 119.17 | 8 |
12 Dec 2023 | 121.02 | 122.12 | 121.00 | 121.33 | 121.33 | 45 |
11 Dec 2023 | 119.32 | 121.64 | 118.74 | 121.64 | 121.64 | 6 |
08 Dec 2023 | 118.76 | 119.75 | 117.77 | 119.54 | 119.54 | 4 |
07 Dec 2023 | 117.71 | 118.01 | 116.27 | 117.37 | 117.37 | 2 |
06 Dec 2023 | 118.36 | 119.87 | 118.24 | 118.24 | 118.24 | 3 |
05 Dec 2023 | 119.23 | 119.23 | 118.06 | 118.06 | 118.06 | - |
04 Dec 2023 | 119.56 | 120.18 | 118.38 | 118.68 | 118.68 | 10 |
01 Dec 2023 | 118.51 | 120.69 | 118.51 | 119.43 | 119.43 | 11 |
30 Nov 2023 | 120.45 | 120.45 | 117.60 | 119.52 | 119.52 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |