Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 112.00 | 113.16 | 111.50 | 186.00 | 186.00 | 7,609 |
02 May 2024 | 104.93 | 110.29 | 104.93 | 186.00 | 186.00 | 22,322 |
01 May 2024 | 103.50 | 105.23 | 102.88 | 186.00 | 186.00 | 2,824 |
30 Apr 2024 | 107.17 | 107.30 | 103.58 | 186.00 | 186.00 | 9,843 |
29 Apr 2024 | 103.16 | 107.61 | 103.16 | 186.00 | 186.00 | 23,666 |
26 Apr 2024 | 100.40 | 103.38 | 100.34 | 186.00 | 186.00 | 4,859 |
25 Apr 2024 | 99.53 | 101.50 | 98.40 | 186.00 | 186.00 | 7,561 |
24 Apr 2024 | 98.60 | 99.88 | 98.25 | 186.00 | 186.00 | 12,131 |
23 Apr 2024 | 98.27 | 98.73 | 97.33 | 186.00 | 186.00 | 3,980 |
22 Apr 2024 | 94.83 | 98.02 | 94.52 | 186.00 | 186.00 | 6,644 |
19 Apr 2024 | 94.37 | 95.42 | 94.37 | 186.00 | 186.00 | 7,016 |
18 Apr 2024 | 95.62 | 96.57 | 94.88 | 186.00 | 186.00 | 5,636 |
17 Apr 2024 | 94.73 | 95.90 | 94.25 | 186.00 | 186.00 | 10,207 |
16 Apr 2024 | 95.92 | 96.90 | 94.70 | 186.00 | 186.00 | 7,320 |
15 Apr 2024 | 98.54 | 98.71 | 96.91 | 186.00 | 186.00 | 7,862 |
12 Apr 2024 | 101.00 | 101.00 | 97.68 | 186.00 | 186.00 | 26,003 |
11 Apr 2024 | 102.07 | 102.43 | 101.16 | 186.00 | 186.00 | 11,740 |
10 Apr 2024 | 103.40 | 105.00 | 101.30 | 186.00 | 186.00 | 21,736 |
09 Apr 2024 | 102.25 | 103.95 | 102.03 | 186.00 | 186.00 | 10,985 |
08 Apr 2024 | 105.78 | 105.78 | 102.56 | 186.00 | 186.00 | 11,515 |
05 Apr 2024 | 107.53 | 108.35 | 106.33 | 186.00 | 186.00 | 11,239 |
04 Apr 2024 | 108.56 | 109.71 | 108.50 | 186.00 | 186.00 | 8,492 |
03 Apr 2024 | 107.71 | 108.27 | 106.21 | 186.00 | 186.00 | 4,941 |
02 Apr 2024 | 107.67 | 109.06 | 106.65 | 186.00 | 186.00 | 14,398 |
28 Mar 2024 | 104.79 | 107.35 | 103.80 | 186.00 | 186.00 | 13,786 |
27 Mar 2024 | 106.20 | 106.20 | 102.05 | 186.00 | 186.00 | 14,630 |
26 Mar 2024 | 106.80 | 106.82 | 103.83 | 186.00 | 186.00 | 15,064 |
25 Mar 2024 | 102.52 | 106.70 | 101.46 | 186.00 | 186.00 | 33,737 |
22 Mar 2024 | 99.60 | 107.50 | 99.60 | 186.00 | 186.00 | 29,595 |
21 Mar 2024 | 103.58 | 103.62 | 102.05 | 186.00 | 186.00 | 9,074 |
20 Mar 2024 | 103.49 | 105.38 | 102.79 | 186.00 | 186.00 | 12,617 |
19 Mar 2024 | 104.90 | 104.90 | 102.80 | 186.00 | 186.00 | 23,072 |
18 Mar 2024 | 103.61 | 105.19 | 103.61 | 186.00 | 186.00 | 8,613 |
15 Mar 2024 | 104.75 | 104.87 | 102.17 | 186.00 | 186.00 | 11,958 |
14 Mar 2024 | 108.93 | 108.93 | 104.03 | 186.00 | 186.00 | 16,729 |
13 Mar 2024 | 105.30 | 111.00 | 105.25 | 186.00 | 186.00 | 29,850 |
12 Mar 2024 | 102.00 | 105.54 | 102.00 | 186.00 | 186.00 | 19,905 |
11 Mar 2024 | 99.51 | 102.50 | 99.51 | 186.00 | 186.00 | 21,662 |
08 Mar 2024 | 98.79 | 99.75 | 98.10 | 186.00 | 186.00 | 4,731 |
07 Mar 2024 | 99.24 | 99.33 | 96.57 | 186.00 | 186.00 | 15,920 |
06 Mar 2024 | 98.33 | 100.84 | 98.33 | 186.00 | 186.00 | 11,502 |
05 Mar 2024 | 100.40 | 100.40 | 97.92 | 186.00 | 186.00 | 12,727 |
04 Mar 2024 | 104.36 | 104.36 | 100.38 | 186.00 | 186.00 | 10,612 |
01 Mar 2024 | 102.76 | 104.74 | 102.50 | 186.00 | 186.00 | 12,985 |
29 Feb 2024 | 104.00 | 104.00 | 100.60 | 186.00 | 186.00 | 16,706 |
28 Feb 2024 | 115.00 | 115.56 | 103.78 | 186.00 | 186.00 | 75,893 |
27 Feb 2024 | 110.07 | 114.11 | 109.20 | 186.00 | 186.00 | 22,482 |
26 Feb 2024 | 110.80 | 111.48 | 110.01 | 186.00 | 186.00 | 8,037 |
23 Feb 2024 | 111.00 | 112.67 | 110.09 | 186.00 | 186.00 | 11,587 |
22 Feb 2024 | 108.76 | 111.82 | 106.85 | 186.00 | 186.00 | 11,037 |
21 Feb 2024 | 106.00 | 109.35 | 106.00 | 186.00 | 186.00 | 9,285 |
20 Feb 2024 | 106.19 | 107.00 | 104.53 | 186.00 | 186.00 | 12,288 |
19 Feb 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
16 Feb 2024 | 107.61 | 109.67 | 107.50 | 186.00 | 186.00 | 12,684 |
15 Feb 2024 | 105.80 | 107.02 | 105.57 | 186.00 | 186.00 | 5,946 |
14 Feb 2024 | 103.81 | 106.52 | 103.81 | 186.00 | 186.00 | 7,804 |
13 Feb 2024 | 104.99 | 105.85 | 103.94 | 186.00 | 186.00 | 6,733 |
12 Feb 2024 | 107.47 | 109.09 | 106.47 | 186.00 | 186.00 | 75,598 |
09 Feb 2024 | 103.41 | 105.60 | 102.92 | 186.00 | 186.00 | 8,262 |
08 Feb 2024 | 104.64 | 104.91 | 102.94 | 186.00 | 186.00 | 9,148 |
07 Feb 2024 | 106.58 | 106.58 | 104.21 | 186.00 | 186.00 | 8,819 |
06 Feb 2024 | 106.71 | 108.31 | 105.18 | 186.00 | 186.00 | 8,214 |
05 Feb 2024 | 105.00 | 105.00 | 102.03 | 186.00 | 186.00 | 13,120 |
02 Feb 2024 | 103.53 | 103.60 | 102.18 | 186.00 | 186.00 | 7,904 |
01 Feb 2024 | 106.32 | 107.51 | 104.96 | 186.00 | 186.00 | 2,544 |
31 Jan 2024 | 103.74 | 107.63 | 103.33 | 186.00 | 186.00 | 13,803 |
30 Jan 2024 | 106.00 | 106.11 | 103.86 | 186.00 | 186.00 | 11,827 |
29 Jan 2024 | 108.40 | 108.40 | 105.90 | 186.00 | 186.00 | 12,047 |
26 Jan 2024 | 110.00 | 110.00 | 106.70 | 186.00 | 186.00 | 9,488 |
25 Jan 2024 | 110.62 | 110.62 | 106.82 | 186.00 | 186.00 | 74,857 |
24 Jan 2024 | 105.50 | 111.18 | 105.50 | 186.00 | 186.00 | 19,959 |
23 Jan 2024 | 101.80 | 107.81 | 100.81 | 186.00 | 186.00 | 21,736 |
22 Jan 2024 | 99.71 | 100.34 | 97.60 | 186.00 | 186.00 | 16,553 |
19 Jan 2024 | 102.85 | 103.94 | 100.12 | 186.00 | 186.00 | 9,583 |
18 Jan 2024 | 102.40 | 104.40 | 101.76 | 186.00 | 186.00 | 23,176 |
17 Jan 2024 | 99.65 | 102.05 | 98.06 | 186.00 | 186.00 | 12,587 |
16 Jan 2024 | 106.12 | 106.58 | 102.80 | 186.00 | 186.00 | 25,586 |
15 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
12 Jan 2024 | 117.32 | 118.03 | 110.63 | 186.00 | 186.00 | 19,156 |
11 Jan 2024 | 116.76 | 117.65 | 116.01 | 186.00 | 186.00 | 4,337 |
10 Jan 2024 | 116.05 | 116.49 | 114.56 | 186.00 | 186.00 | 3,609 |
09 Jan 2024 | 116.74 | 117.44 | 115.53 | 186.00 | 186.00 | 4,589 |
08 Jan 2024 | 118.51 | 118.51 | 114.90 | 186.00 | 186.00 | 2,228 |
05 Jan 2024 | 118.03 | 119.70 | 117.38 | 186.00 | 186.00 | 6,418 |
04 Jan 2024 | 117.55 | 118.86 | 116.75 | 186.00 | 186.00 | 2,746 |
03 Jan 2024 | 113.51 | 117.41 | 113.07 | 186.00 | 186.00 | 9,428 |
02 Jan 2024 | 122.60 | 122.60 | 114.26 | 186.00 | 186.00 | 14,510 |
29 Dec 2023 | 117.59 | 120.21 | 117.59 | 186.00 | 186.00 | 8,742 |
28 Dec 2023 | 116.60 | 118.95 | 116.60 | 186.00 | 186.00 | 13,196 |
27 Dec 2023 | 113.62 | 115.40 | 113.62 | 186.00 | 186.00 | 2,110 |
22 Dec 2023 | 113.19 | 116.42 | 113.15 | 186.00 | 186.00 | 6,118 |
21 Dec 2023 | 113.07 | 117.60 | 113.07 | 186.00 | 186.00 | 11,641 |
20 Dec 2023 | 114.62 | 114.62 | 112.59 | 186.00 | 186.00 | 4,852 |
19 Dec 2023 | 112.26 | 115.43 | 112.26 | 186.00 | 186.00 | 10,706 |
18 Dec 2023 | 112.70 | 112.89 | 111.61 | 186.00 | 186.00 | 30,520 |
15 Dec 2023 | 113.53 | 116.17 | 113.53 | 186.00 | 186.00 | 13,115 |
14 Dec 2023 | 114.37 | 115.25 | 110.24 | 186.00 | 186.00 | 15,909 |
13 Dec 2023 | 111.93 | 112.66 | 110.06 | 186.00 | 186.00 | 10,462 |
12 Dec 2023 | 113.24 | 113.85 | 111.75 | 186.00 | 186.00 | 6,475 |
11 Dec 2023 | 111.00 | 114.07 | 110.31 | 186.00 | 186.00 | 5,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |