Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 131.44 | 132.80 | 131.44 | 132.34 | 132.34 | 30 |
25 Apr 2024 | 132.36 | 133.14 | 131.01 | 132.48 | 132.48 | 165 |
24 Apr 2024 | 134.11 | 134.11 | 132.71 | 133.74 | 133.74 | 8 |
23 Apr 2024 | 133.77 | 135.70 | 133.77 | 134.11 | 134.11 | 395 |
22 Apr 2024 | 128.75 | 132.47 | 128.75 | 132.47 | 132.47 | 252 |
19 Apr 2024 | 127.22 | 128.21 | 126.00 | 128.13 | 128.13 | 16,093 |
18 Apr 2024 | 127.63 | 128.76 | 125.66 | 125.69 | 125.69 | 831 |
17 Apr 2024 | 130.34 | 130.87 | 127.08 | 127.59 | 127.59 | 429 |
16 Apr 2024 | 129.93 | 131.05 | 129.00 | 129.01 | 129.01 | 138 |
15 Apr 2024 | 132.16 | 133.19 | 130.88 | 130.88 | 130.88 | 645 |
12 Apr 2024 | 131.29 | 131.64 | 130.00 | 130.00 | 130.00 | 345 |
11 Apr 2024 | 133.30 | 133.30 | 130.80 | 131.00 | 131.00 | 26 |
10 Apr 2024 | 133.15 | 134.35 | 132.47 | 132.71 | 132.71 | 297 |
09 Apr 2024 | 134.26 | 135.50 | 133.35 | 133.70 | 133.70 | 17 |
08 Apr 2024 | 133.61 | 134.18 | 132.02 | 133.94 | 133.94 | 57 |
05 Apr 2024 | 133.18 | 134.17 | 131.97 | 133.74 | 133.74 | 78 |
04 Apr 2024 | 136.21 | 136.21 | 134.93 | 134.93 | 134.93 | 1,384 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 134.27 | 135.38 | 132.13 | 132.13 | 132.13 | 936 |
28 Mar 2024 | 136.19 | 137.93 | 136.19 | 137.91 | 137.91 | 314 |
27 Mar 2024 | 136.55 | 136.86 | 135.23 | 136.57 | 136.57 | 226 |
26 Mar 2024 | 135.19 | 136.46 | 134.54 | 135.73 | 135.73 | 249 |
25 Mar 2024 | 135.31 | 136.06 | 134.34 | 134.65 | 134.65 | 39 |
22 Mar 2024 | 136.24 | 136.89 | 133.33 | 134.22 | 134.22 | 750 |
21 Mar 2024 | 138.41 | 139.47 | 135.33 | 136.46 | 136.46 | 1,142 |
20 Mar 2024 | 138.28 | 139.30 | 137.67 | 139.30 | 139.30 | 537 |
19 Mar 2024 | 137.49 | 138.47 | 136.97 | 138.23 | 138.23 | 184 |
18 Mar 2024 | 134.05 | 138.57 | 134.05 | 137.27 | 137.27 | 590 |
15 Mar 2024 | 133.41 | 136.10 | 133.41 | 136.05 | 136.05 | 320 |
14 Mar 2024 | 137.95 | 138.61 | 135.09 | 135.47 | 135.47 | 735 |
13 Mar 2024 | 139.40 | 141.39 | 136.96 | 137.40 | 137.40 | 373 |
12 Mar 2024 | 136.14 | 139.62 | 135.45 | 138.90 | 138.90 | 304 |
11 Mar 2024 | 137.00 | 137.73 | 133.76 | 135.96 | 135.96 | 653 |
08 Mar 2024 | 134.95 | 136.57 | 134.10 | 135.85 | 135.85 | 297 |
07 Mar 2024 | 131.99 | 135.42 | 131.94 | 135.22 | 135.22 | 272 |
06 Mar 2024 | 132.75 | 134.67 | 130.84 | 132.11 | 132.11 | 662 |
05 Mar 2024 | 129.89 | 136.09 | 129.00 | 133.98 | 133.98 | 1,734 |
04 Mar 2024 | 127.02 | 128.21 | 125.18 | 126.09 | 126.09 | 623 |
01 Mar 2024 | 126.00 | 126.97 | 125.10 | 126.36 | 126.36 | 505 |
29 Feb 2024 | 127.21 | 127.81 | 125.62 | 126.91 | 126.91 | 36 |
28 Feb 2024 | 127.17 | 128.51 | 126.20 | 126.26 | 126.26 | 483 |
27 Feb 2024 | 124.92 | 127.83 | 124.45 | 127.74 | 127.74 | 630 |
26 Feb 2024 | 126.59 | 126.75 | 125.69 | 125.82 | 125.82 | 163 |
23 Feb 2024 | 123.26 | 124.76 | 123.26 | 124.76 | 124.76 | 159 |
22 Feb 2024 | 122.47 | 122.47 | 122.21 | 122.21 | 122.21 | 10 |
21 Feb 2024 | 122.02 | 122.68 | 119.67 | 120.51 | 120.51 | 18 |
20 Feb 2024 | 121.51 | 123.43 | 121.20 | 122.98 | 122.98 | 4,317 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 119.87 | 124.17 | 119.13 | 123.75 | 123.75 | 555 |
15 Feb 2024 | 124.26 | 124.53 | 118.75 | 119.46 | 119.46 | 560 |
14 Feb 2024 | 126.94 | 127.50 | 120.89 | 122.76 | 122.76 | 1,236 |
13 Feb 2024 | 111.28 | 115.14 | 111.28 | 114.46 | 114.46 | 374 |
12 Feb 2024 | 109.02 | 113.96 | 108.83 | 113.96 | 113.96 | 368 |
09 Feb 2024 | 110.04 | 111.25 | 109.92 | 110.65 | 110.65 | 196 |
08 Feb 2024 | 110.95 | 111.47 | 109.86 | 110.27 | 110.27 | 315 |
07 Feb 2024 | 112.31 | 113.28 | 111.86 | 112.85 | 112.85 | 601 |
06 Feb 2024 | 110.99 | 112.03 | 110.69 | 111.97 | 111.97 | 179 |
05 Feb 2024 | 112.19 | 112.19 | 109.93 | 110.91 | 110.91 | 408 |
02 Feb 2024 | 111.98 | 111.98 | 110.92 | 110.92 | 110.92 | 209 |
01 Feb 2024 | 108.17 | 109.88 | 108.17 | 109.45 | 109.45 | 55 |
31 Jan 2024 | 109.16 | 109.70 | 107.48 | 108.93 | 108.93 | 861 |
30 Jan 2024 | 108.58 | 109.24 | 107.65 | 108.26 | 108.26 | 24 |
29 Jan 2024 | 106.54 | 107.45 | 106.20 | 107.45 | 107.45 | 8 |
26 Jan 2024 | 108.05 | 108.54 | 104.70 | 107.41 | 107.41 | 34,611 |
25 Jan 2024 | 104.49 | 107.44 | 104.49 | 107.44 | 107.44 | 222 |
24 Jan 2024 | 105.80 | 106.09 | 103.66 | 103.83 | 103.83 | 263 |
23 Jan 2024 | 105.94 | 106.03 | 103.40 | 103.45 | 103.45 | 34 |
22 Jan 2024 | 105.50 | 106.58 | 104.94 | 104.98 | 104.98 | 112 |
19 Jan 2024 | 105.37 | 105.37 | 104.19 | 104.73 | 104.73 | 48 |
18 Jan 2024 | 106.49 | 106.49 | 103.77 | 104.46 | 104.46 | 8 |
17 Jan 2024 | 104.51 | 106.46 | 103.67 | 104.58 | 104.58 | 57 |
16 Jan 2024 | 108.47 | 109.29 | 104.17 | 104.83 | 104.83 | 535 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 109.89 | 110.47 | 108.74 | 109.06 | 109.06 | 310 |
11 Jan 2024 | 109.90 | 109.90 | 108.74 | 109.39 | 109.39 | 18 |
10 Jan 2024 | 108.45 | 109.84 | 107.95 | 109.78 | 109.78 | 6,651 |
09 Jan 2024 | 108.06 | 108.86 | 108.06 | 108.86 | 108.86 | 1 |
08 Jan 2024 | 107.62 | 108.58 | 107.33 | 108.58 | 108.58 | 295 |
05 Jan 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 5 |
04 Jan 2024 | 107.04 | 107.60 | 107.04 | 107.21 | 107.21 | 83 |
03 Jan 2024 | 105.88 | 106.49 | 105.00 | 105.60 | 105.60 | 1,562 |
02 Jan 2024 | 104.54 | 107.12 | 104.52 | 107.12 | 107.12 | 978 |
29 Dec 2023 | 104.59 | 105.05 | 104.26 | 104.74 | 104.74 | 99 |
28 Dec 2023 | 103.96 | 105.08 | 103.57 | 105.08 | 105.08 | 48 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 104.76 | 105.55 | 104.51 | 104.69 | 104.69 | 27,786 |
21 Dec 2023 | 105.00 | 105.12 | 104.16 | 104.50 | 104.50 | 164 |
20 Dec 2023 | 106.46 | 107.41 | 105.74 | 105.76 | 105.76 | 228 |
19 Dec 2023 | 107.47 | 107.47 | 106.00 | 106.19 | 106.19 | 66 |
18 Dec 2023 | 106.48 | 107.48 | 106.44 | 106.91 | 106.91 | 91 |
15 Dec 2023 | 106.88 | 106.88 | 105.19 | 105.89 | 105.89 | 219 |
14 Dec 2023 | 109.80 | 111.18 | 107.97 | 107.97 | 107.97 | 547 |
13 Dec 2023 | 108.63 | 108.63 | 107.25 | 108.00 | 108.00 | 43 |
12 Dec 2023 | 106.97 | 108.20 | 106.79 | 108.12 | 108.12 | 10 |
11 Dec 2023 | 107.23 | 107.80 | 106.64 | 107.72 | 107.72 | 99 |
08 Dec 2023 | 105.70 | 107.77 | 104.81 | 107.77 | 107.77 | 404 |
07 Dec 2023 | 103.91 | 105.30 | 103.91 | 105.30 | 105.30 | 162 |
06 Dec 2023 | 105.39 | 105.64 | 104.22 | 104.81 | 104.81 | 26 |
05 Dec 2023 | 105.11 | 106.16 | 103.78 | 104.80 | 104.80 | 149 |
04 Dec 2023 | 104.65 | 106.78 | 104.45 | 106.69 | 106.69 | 1,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |