Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 108.52 | 108.52 | - |
16 Apr 2024 | 109.21 | 109.67 | 108.37 | 109.11 | 109.11 | 33 |
15 Apr 2024 | 111.58 | 111.92 | 109.61 | 109.61 | 109.61 | 36 |
12 Apr 2024 | 112.19 | 112.19 | 110.98 | 110.98 | 110.98 | 595 |
11 Apr 2024 | 112.69 | 113.18 | 111.75 | 112.78 | 112.78 | 130 |
10 Apr 2024 | 113.09 | 113.24 | 112.00 | 113.24 | 113.24 | 65 |
09 Apr 2024 | 115.93 | 117.51 | 115.06 | 116.43 | 116.43 | 324 |
08 Apr 2024 | 115.91 | 116.18 | 114.74 | 115.77 | 115.77 | 277 |
05 Apr 2024 | 115.99 | 116.23 | 114.30 | 115.69 | 115.69 | 2 |
04 Apr 2024 | 115.97 | 116.86 | 114.72 | 116.58 | 116.58 | 22 |
03 Apr 2024 | 115.35 | 115.61 | 115.35 | 115.61 | 115.61 | 13 |
02 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 1 |
28 Mar 2024 | 115.29 | 116.24 | 113.90 | 116.12 | 116.12 | 2,116 |
27 Mar 2024 | 116.89 | 117.07 | 115.13 | 115.13 | 115.13 | 80 |
26 Mar 2024 | 113.96 | 115.49 | 113.96 | 115.18 | 115.18 | 216 |
25 Mar 2024 | 113.49 | 114.11 | 112.73 | 113.87 | 113.87 | 685 |
22 Mar 2024 | 113.60 | 113.81 | 112.91 | 113.62 | 113.62 | 38 |
21 Mar 2024 | 114.04 | 115.12 | 113.53 | 114.19 | 114.19 | 131 |
20 Mar 2024 | 112.24 | 113.93 | 112.24 | 113.93 | 113.93 | 126 |
19 Mar 2024 | 112.59 | 113.02 | 111.03 | 112.18 | 112.18 | 102 |
18 Mar 2024 | 113.94 | 113.94 | 113.29 | 113.76 | 113.76 | 5 |
15 Mar 2024 | 111.73 | 113.87 | 111.73 | 112.26 | 112.26 | 15 |
14 Mar 2024 | 115.63 | 115.68 | 113.82 | 114.33 | 114.33 | 1 |
13 Mar 2024 | 115.16 | 116.16 | 114.30 | 116.16 | 116.16 | 27 |
12 Mar 2024 | 115.63 | 115.63 | 115.04 | 115.39 | 115.39 | 139 |
11 Mar 2024 | 116.95 | 117.64 | 115.49 | 116.67 | 116.67 | 22 |
08 Mar 2024 | 119.00 | 122.76 | 117.54 | 121.23 | 121.23 | 134 |
07 Mar 2024 | 116.38 | 117.07 | 115.04 | 117.07 | 117.07 | 163 |
06 Mar 2024 | 116.44 | 116.52 | 115.13 | 115.32 | 115.32 | 107 |
05 Mar 2024 | 118.84 | 118.84 | 114.03 | 114.03 | 114.03 | 93 |
04 Mar 2024 | 116.73 | 118.25 | 116.54 | 118.22 | 118.22 | 60 |
01 Mar 2024 | 118.66 | 119.02 | 117.70 | 118.73 | 118.73 | 4 |
29 Feb 2024 | 121.90 | 121.90 | 120.46 | 120.86 | 120.86 | 11 |
28 Feb 2024 | 120.29 | 120.65 | 119.29 | 120.65 | 120.65 | 2 |
27 Feb 2024 | 121.17 | 122.00 | 120.63 | 120.63 | 120.63 | 40 |
26 Feb 2024 | 120.35 | 121.10 | 120.02 | 121.09 | 121.09 | 12 |
23 Feb 2024 | 119.28 | 119.28 | 119.13 | 119.16 | 119.16 | 32 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 115.63 | 116.45 | 115.01 | 115.17 | 115.17 | 356 |
20 Feb 2024 | 118.00 | 119.40 | 117.01 | 117.14 | 117.14 | 81 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 121.22 | 121.22 | 119.04 | 120.08 | 120.08 | 382 |
15 Feb 2024 | 119.21 | 120.03 | 118.71 | 120.03 | 120.03 | 281 |
14 Feb 2024 | 117.54 | 118.13 | 117.54 | 117.54 | 117.54 | 4 |
13 Feb 2024 | 113.78 | 116.58 | 113.78 | 115.76 | 115.76 | 582 |
12 Feb 2024 | 117.56 | 118.15 | 116.84 | 118.05 | 118.05 | 8,207 |
09 Feb 2024 | 115.53 | 118.56 | 115.53 | 118.56 | 118.56 | 463 |
08 Feb 2024 | 115.95 | 116.63 | 115.63 | 116.24 | 116.24 | 333 |
07 Feb 2024 | 113.72 | 115.32 | 113.72 | 115.16 | 115.16 | 64 |
06 Feb 2024 | 112.24 | 113.50 | 112.24 | 113.50 | 113.50 | 81 |
05 Feb 2024 | 112.34 | 113.21 | 111.25 | 111.98 | 111.98 | 533 |
02 Feb 2024 | 113.53 | 114.34 | 112.51 | 114.34 | 114.34 | 4 |
01 Feb 2024 | 112.89 | 113.18 | 112.89 | 113.18 | 113.18 | - |
31 Jan 2024 | 113.65 | 114.73 | 112.52 | 113.22 | 113.22 | 4 |
30 Jan 2024 | 115.01 | 115.01 | 113.12 | 114.39 | 114.39 | 4 |
29 Jan 2024 | 112.28 | 113.14 | 111.07 | 113.14 | 113.14 | 74 |
26 Jan 2024 | 112.56 | 112.66 | 111.73 | 111.81 | 111.81 | 262 |
25 Jan 2024 | 113.10 | 113.43 | 112.02 | 112.97 | 112.97 | 41 |
24 Jan 2024 | 113.97 | 115.37 | 113.23 | 113.27 | 113.27 | 139 |
23 Jan 2024 | 115.46 | 115.46 | 113.61 | 113.61 | 113.61 | 2 |
22 Jan 2024 | 116.28 | 117.13 | 115.43 | 116.09 | 116.09 | 302 |
19 Jan 2024 | 112.92 | 114.00 | 112.37 | 114.00 | 114.00 | 896 |
18 Jan 2024 | 112.66 | 112.66 | 111.49 | 111.49 | 111.49 | 20 |
17 Jan 2024 | 111.39 | 111.39 | 109.47 | 109.78 | 109.78 | 71 |
16 Jan 2024 | 112.63 | 112.63 | 110.83 | 110.83 | 110.83 | 17 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 111.24 | 112.13 | 109.86 | 112.13 | 112.13 | 48 |
11 Jan 2024 | 110.99 | 110.99 | 109.81 | 110.09 | 110.09 | 171 |
10 Jan 2024 | 107.91 | 109.02 | 107.09 | 109.02 | 109.02 | 102 |
09 Jan 2024 | 106.70 | 106.80 | 106.70 | 106.80 | 106.80 | 31 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 104.50 | 104.68 | 104.50 | 104.53 | 104.53 | 248 |
04 Jan 2024 | 104.91 | 104.91 | 104.78 | 104.78 | 104.78 | 351 |
03 Jan 2024 | 104.88 | 105.93 | 104.56 | 104.92 | 104.92 | 13 |
02 Jan 2024 | 107.34 | 107.87 | 105.20 | 106.03 | 106.03 | 433 |
29 Dec 2023 | 111.21 | 111.21 | 108.52 | 109.13 | 109.13 | 11 |
28 Dec 2023 | 110.74 | 110.74 | 109.57 | 110.24 | 110.24 | 22 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 107.55 | 108.51 | 107.28 | 108.42 | 108.42 | 1 |
21 Dec 2023 | 105.67 | 106.54 | 104.53 | 105.83 | 105.83 | 914 |
20 Dec 2023 | 104.97 | 105.93 | 104.32 | 105.75 | 105.75 | 1,950 |
19 Dec 2023 | 103.61 | 104.22 | 103.28 | 103.53 | 103.53 | 138 |
18 Dec 2023 | 101.00 | 102.53 | 100.49 | 102.53 | 102.53 | 163 |
15 Dec 2023 | 97.00 | 98.38 | 96.64 | 98.38 | 98.38 | 4 |
14 Dec 2023 | 99.17 | 99.56 | 96.64 | 96.90 | 96.90 | 387 |
13 Dec 2023 | 96.63 | 97.40 | 96.49 | 97.38 | 97.38 | 10 |
12 Dec 2023 | 95.11 | 97.42 | 95.11 | 97.15 | 97.15 | 4,857 |
11 Dec 2023 | 96.51 | 97.89 | 95.76 | 96.78 | 96.78 | 288 |
08 Dec 2023 | 96.89 | 101.05 | 96.89 | 98.79 | 98.79 | 910 |
07 Dec 2023 | 98.52 | 98.60 | 97.64 | 98.60 | 98.60 | 81 |
06 Dec 2023 | 102.35 | 102.35 | 98.64 | 98.64 | 98.64 | 75 |
05 Dec 2023 | 99.50 | 101.51 | 99.06 | 101.51 | 101.51 | 1,372 |
04 Dec 2023 | 101.41 | 101.41 | 99.54 | 100.60 | 100.60 | 764 |
01 Dec 2023 | 99.75 | 101.62 | 99.75 | 101.35 | 101.35 | 6 |
30 Nov 2023 | 99.45 | 100.58 | 99.45 | 99.59 | 99.59 | 154 |
29 Nov 2023 | 99.65 | 100.47 | 99.44 | 99.75 | 99.75 | 15 |
28 Nov 2023 | 95.85 | 97.75 | 95.85 | 97.61 | 97.61 | 6 |
27 Nov 2023 | 97.31 | 98.13 | 97.07 | 98.02 | 98.02 | 712 |
24 Nov 2023 | 96.62 | 97.44 | 96.62 | 96.62 | 96.62 | 145 |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |