Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 91.40 | 92.88 | 91.40 | 92.88 | 92.88 | 43 |
29 Apr 2024 | 97.04 | 97.04 | 96.41 | 96.58 | 96.58 | 20 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 93.33 | 93.73 | 93.33 | 93.33 | 93.33 | 300 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 96.03 | 96.37 | 96.03 | 96.05 | 96.05 | - |
22 Apr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 94.56 | 95.69 | 94.08 | 94.08 | 94.08 | 232 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 96.58 | 96.58 | 96.56 | 96.56 | 96.56 | 11 |
12 Apr 2024 | 99.06 | 99.06 | 98.08 | 98.12 | 98.12 | 22 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 108.36 | 108.36 | 107.64 | 107.64 | 107.64 | 60 |
28 Mar 2024 | 115.01 | 117.58 | 114.95 | 117.58 | 117.58 | 108 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 5 |
18 Mar 2024 | 106.12 | 107.46 | 106.12 | 107.25 | 107.25 | 5 |
15 Mar 2024 | 108.28 | 108.88 | 108.14 | 108.14 | 108.14 | 2,120 |
14 Mar 2024 | 109.58 | 109.58 | 106.93 | 109.58 | 109.58 | 11 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | 17 |
11 Mar 2024 | 112.80 | 112.92 | 111.08 | 112.92 | 112.92 | 3 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | 3 |
06 Mar 2024 | 109.04 | 111.28 | 109.04 | 111.28 | 111.28 | 165 |
05 Mar 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | 9 |
04 Mar 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | 6 |
01 Mar 2024 | 116.45 | 116.45 | 115.72 | 115.72 | 115.72 | 1 |
29 Feb 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | 100 |
28 Feb 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | 1 |
27 Feb 2024 | 111.89 | 112.25 | 111.89 | 112.20 | 112.20 | 4 |
26 Feb 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | 20 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 116.29 | 117.35 | 116.29 | 117.35 | 117.35 | 1 |
20 Feb 2024 | 116.10 | 117.00 | 115.22 | 116.55 | 116.55 | 279 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 128.00 | 129.68 | 128.00 | 129.00 | 129.00 | 3 |
15 Feb 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
14 Feb 2024 | 123.10 | 126.92 | 123.10 | 126.92 | 126.92 | 600 |
13 Feb 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
12 Feb 2024 | 123.49 | 128.33 | 123.19 | 128.33 | 128.33 | 301 |
09 Feb 2024 | 119.05 | 120.94 | 119.05 | 120.94 | 120.94 | 2 |
08 Feb 2024 | 118.51 | 118.51 | 118.13 | 118.13 | 118.13 | 2 |
07 Feb 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | 2 |
06 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 2 |
29 Jan 2024 | 116.82 | 117.06 | 116.77 | 116.82 | 116.82 | 11 |
26 Jan 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
25 Jan 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 124.02 | 124.51 | 124.02 | 124.51 | 124.51 | 3,002 |
18 Jan 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 1 |
17 Jan 2024 | 119.99 | 120.79 | 119.99 | 120.71 | 120.71 | 2 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 30 |
08 Jan 2024 | 128.15 | 128.15 | 127.28 | 127.28 | 127.28 | 31 |
05 Jan 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | 34 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 129.61 | 129.61 | 127.41 | 127.41 | 127.41 | 58 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
28 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | 4 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | 1 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | 50 |
15 Dec 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
14 Dec 2023 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
13 Dec 2023 | 112.83 | 112.93 | 112.83 | 112.93 | 112.93 | 47 |
12 Dec 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 70 |
11 Dec 2023 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | 42 |
08 Dec 2023 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | 3 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |