Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 154.53 | 154.53 | - |
24 Apr 2024 | 125.00 | 128.20 | 124.40 | 124.96 | 124.96 | 109 |
23 Apr 2024 | 120.42 | 126.13 | 120.42 | 123.93 | 123.93 | 112 |
22 Apr 2024 | 117.38 | 118.99 | 116.57 | 118.46 | 118.46 | 33 |
19 Apr 2024 | 118.58 | 118.58 | 116.59 | 116.62 | 116.62 | 1,172 |
18 Apr 2024 | 119.00 | 122.50 | 117.36 | 122.50 | 122.50 | 100 |
17 Apr 2024 | 121.50 | 124.27 | 120.28 | 120.28 | 120.28 | 2 |
16 Apr 2024 | 118.47 | 120.09 | 118.47 | 119.93 | 119.93 | 3 |
15 Apr 2024 | 119.82 | 120.23 | 119.11 | 119.11 | 119.11 | 69 |
12 Apr 2024 | 124.52 | 124.52 | 119.50 | 119.96 | 119.96 | 56 |
11 Apr 2024 | 124.01 | 125.08 | 121.76 | 125.08 | 125.08 | 10 |
10 Apr 2024 | 120.00 | 123.70 | 119.99 | 121.03 | 121.03 | 87 |
09 Apr 2024 | 126.31 | 127.10 | 125.34 | 125.44 | 125.44 | 80 |
08 Apr 2024 | 123.23 | 126.59 | 122.93 | 124.55 | 124.55 | 113 |
05 Apr 2024 | 118.18 | 121.63 | 116.81 | 121.63 | 121.63 | 5 |
04 Apr 2024 | 123.44 | 125.00 | 121.20 | 121.20 | 121.20 | 55 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 125.05 | 125.66 | 123.60 | 123.60 | 123.60 | 16 |
28 Mar 2024 | 126.99 | 130.24 | 126.00 | 127.98 | 127.98 | 73 |
27 Mar 2024 | 127.47 | 129.22 | 126.74 | 126.84 | 126.84 | 202 |
26 Mar 2024 | 129.39 | 129.39 | 125.78 | 127.70 | 127.70 | 38 |
25 Mar 2024 | 127.14 | 129.15 | 126.00 | 128.94 | 128.94 | 223 |
22 Mar 2024 | 125.90 | 128.20 | 125.60 | 127.60 | 127.60 | 53 |
21 Mar 2024 | 126.80 | 127.65 | 124.39 | 127.52 | 127.52 | 542 |
20 Mar 2024 | 119.08 | 123.25 | 119.08 | 123.25 | 123.25 | 59 |
19 Mar 2024 | 119.75 | 122.38 | 117.48 | 120.16 | 120.16 | 123 |
18 Mar 2024 | 123.54 | 125.78 | 121.82 | 122.60 | 122.60 | 294 |
15 Mar 2024 | 121.76 | 123.39 | 120.29 | 120.74 | 120.74 | 202 |
14 Mar 2024 | 121.00 | 131.99 | 121.00 | 124.00 | 124.00 | 741 |
13 Mar 2024 | 115.05 | 115.05 | 112.18 | 114.25 | 114.25 | 117 |
12 Mar 2024 | 116.63 | 119.00 | 114.42 | 116.72 | 116.72 | 37 |
11 Mar 2024 | 114.75 | 116.52 | 113.46 | 116.52 | 116.52 | 64 |
08 Mar 2024 | 115.50 | 116.97 | 115.23 | 116.50 | 116.50 | 70 |
07 Mar 2024 | 114.60 | 115.50 | 114.04 | 115.38 | 115.38 | 41 |
06 Mar 2024 | 112.47 | 115.04 | 112.47 | 113.70 | 113.70 | 19 |
05 Mar 2024 | 109.26 | 112.53 | 109.11 | 111.79 | 111.79 | 39 |
04 Mar 2024 | 113.74 | 113.80 | 111.79 | 111.79 | 111.79 | 132 |
01 Mar 2024 | 109.60 | 114.04 | 109.01 | 114.04 | 114.04 | 140 |
29 Feb 2024 | 105.43 | 106.60 | 104.81 | 106.60 | 106.60 | 94 |
28 Feb 2024 | 101.51 | 104.85 | 101.51 | 104.74 | 104.74 | 169 |
27 Feb 2024 | 105.00 | 110.15 | 103.79 | 106.93 | 106.93 | 76 |
26 Feb 2024 | 102.87 | 105.32 | 101.76 | 104.13 | 104.13 | 124 |
23 Feb 2024 | 100.02 | 102.28 | 100.02 | 102.28 | 102.28 | 31 |
22 Feb 2024 | 103.55 | 104.51 | 102.72 | 102.79 | 102.79 | 68 |
21 Feb 2024 | 98.73 | 100.30 | 97.78 | 99.50 | 99.50 | 92 |
20 Feb 2024 | 100.04 | 102.00 | 98.91 | 98.91 | 98.91 | 120 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 105.68 | 107.56 | 102.98 | 104.85 | 104.85 | 332 |
15 Feb 2024 | 104.00 | 107.55 | 104.00 | 106.78 | 106.78 | 546 |
14 Feb 2024 | 104.64 | 104.64 | 101.17 | 102.44 | 102.44 | 454 |
13 Feb 2024 | 102.70 | 105.91 | 102.70 | 104.24 | 104.24 | 135 |
12 Feb 2024 | 108.55 | 108.55 | 103.85 | 106.85 | 106.85 | 528 |
09 Feb 2024 | 115.99 | 119.07 | 109.26 | 109.26 | 109.26 | 1,081 |
08 Feb 2024 | 107.35 | 109.14 | 106.27 | 107.72 | 107.72 | 161 |
07 Feb 2024 | 106.86 | 107.44 | 105.71 | 106.14 | 106.14 | 73 |
06 Feb 2024 | 103.90 | 106.29 | 103.36 | 106.14 | 106.14 | 50 |
05 Feb 2024 | 99.28 | 102.56 | 99.28 | 102.56 | 102.56 | 468 |
02 Feb 2024 | 99.51 | 100.30 | 99.33 | 99.33 | 99.33 | 6 |
01 Feb 2024 | 98.30 | 99.10 | 97.01 | 99.10 | 99.10 | 41 |
31 Jan 2024 | 98.00 | 99.61 | 98.00 | 99.41 | 99.41 | 28 |
30 Jan 2024 | 101.25 | 102.80 | 98.90 | 98.90 | 98.90 | 230 |
29 Jan 2024 | 101.79 | 102.20 | 100.86 | 102.12 | 102.12 | 171 |
26 Jan 2024 | 101.00 | 102.58 | 100.07 | 101.02 | 101.02 | 19 |
25 Jan 2024 | 104.77 | 104.77 | 100.19 | 100.87 | 100.87 | 75 |
24 Jan 2024 | 105.20 | 105.88 | 101.41 | 102.42 | 102.42 | 232 |
23 Jan 2024 | 102.65 | 103.54 | 100.12 | 101.69 | 101.69 | 110 |
22 Jan 2024 | 97.10 | 100.69 | 96.91 | 99.92 | 99.92 | 62 |
19 Jan 2024 | 94.76 | 96.38 | 93.25 | 96.30 | 96.30 | 197 |
18 Jan 2024 | 94.56 | 96.38 | 92.00 | 94.91 | 94.91 | 875 |
17 Jan 2024 | 91.87 | 93.80 | 87.29 | 89.21 | 89.21 | 2,362 |
16 Jan 2024 | 79.36 | 81.47 | 78.18 | 81.46 | 81.46 | 39 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 82.07 | 82.07 | 80.88 | 80.97 | 80.97 | 82 |
11 Jan 2024 | 83.92 | 83.92 | 80.00 | 82.04 | 82.04 | 72 |
10 Jan 2024 | 83.28 | 85.28 | 83.28 | 83.79 | 83.79 | 7 |
09 Jan 2024 | 83.85 | 84.65 | 83.85 | 84.06 | 84.06 | 54 |
08 Jan 2024 | 80.89 | 81.63 | 80.89 | 81.63 | 81.63 | 43 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 8 |
03 Jan 2024 | 83.38 | 84.42 | 82.96 | 83.06 | 83.06 | 30 |
02 Jan 2024 | 88.93 | 88.96 | 86.59 | 86.78 | 86.78 | 208 |
29 Dec 2023 | 89.92 | 91.34 | 89.23 | 91.19 | 91.19 | 23 |
28 Dec 2023 | 89.90 | 91.70 | 88.74 | 91.12 | 91.12 | 31 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 88.38 | 89.13 | 86.59 | 88.41 | 88.41 | 212 |
21 Dec 2023 | 86.50 | 88.24 | 84.98 | 85.86 | 85.86 | 248 |
20 Dec 2023 | 88.21 | 90.72 | 87.83 | 87.83 | 87.83 | 21 |
19 Dec 2023 | 90.50 | 92.06 | 88.21 | 89.26 | 89.26 | 77 |
18 Dec 2023 | 89.05 | 90.00 | 88.01 | 88.56 | 88.56 | 91 |
15 Dec 2023 | 89.53 | 89.99 | 87.30 | 87.62 | 87.62 | 2,064 |
14 Dec 2023 | 87.62 | 90.14 | 84.91 | 85.28 | 85.28 | 259 |
13 Dec 2023 | 80.00 | 82.68 | 79.66 | 80.09 | 80.09 | 913 |
12 Dec 2023 | 83.05 | 84.46 | 78.63 | 79.30 | 79.30 | 83 |
11 Dec 2023 | 82.53 | 84.71 | 82.53 | 84.71 | 84.71 | 101 |
08 Dec 2023 | 82.97 | 85.00 | 81.83 | 83.08 | 83.08 | 37 |
07 Dec 2023 | 82.46 | 83.61 | 82.00 | 83.54 | 83.54 | 39 |
06 Dec 2023 | 83.07 | 84.48 | 83.07 | 83.08 | 83.08 | 6 |
05 Dec 2023 | 84.11 | 85.46 | 81.19 | 81.31 | 81.31 | 111 |
04 Dec 2023 | 86.00 | 87.48 | 85.62 | 85.62 | 85.62 | 38 |
01 Dec 2023 | 83.50 | 86.15 | 81.87 | 86.11 | 86.11 | 362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |