Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 114.44 | 116.23 | 111.50 | 116.23 | 116.23 | 267 |
24 Apr 2024 | 114.09 | 114.12 | 111.39 | 112.50 | 112.50 | 7 |
23 Apr 2024 | 110.61 | 113.75 | 109.84 | 113.75 | 113.75 | 439 |
22 Apr 2024 | 108.29 | 110.79 | 107.68 | 110.79 | 110.79 | 660 |
19 Apr 2024 | 110.09 | 112.40 | 109.44 | 109.44 | 109.44 | 235 |
18 Apr 2024 | 113.25 | 115.72 | 113.25 | 115.72 | 115.72 | 72 |
17 Apr 2024 | 119.55 | 120.50 | 115.37 | 116.14 | 116.14 | 5 |
16 Apr 2024 | 120.80 | 120.80 | 118.79 | 118.82 | 118.82 | 140 |
15 Apr 2024 | 123.35 | 124.92 | 121.86 | 121.86 | 121.86 | 36 |
12 Apr 2024 | 128.03 | 128.03 | 123.67 | 124.08 | 124.08 | 25 |
11 Apr 2024 | 124.41 | 126.33 | 124.24 | 126.33 | 126.33 | 24 |
10 Apr 2024 | 124.95 | 127.40 | 124.95 | 126.17 | 126.17 | 116 |
09 Apr 2024 | 129.70 | 130.97 | 128.18 | 129.50 | 129.50 | 3 |
08 Apr 2024 | 129.98 | 130.00 | 127.88 | 127.93 | 127.93 | 9 |
05 Apr 2024 | 128.39 | 129.88 | 128.38 | 129.25 | 129.25 | 32 |
04 Apr 2024 | 134.92 | 134.96 | 133.47 | 133.47 | 133.47 | 107 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 129.28 | 129.28 | 129.26 | 129.26 | 129.26 | 2 |
28 Mar 2024 | 131.11 | 132.33 | 131.03 | 131.78 | 131.78 | 97 |
27 Mar 2024 | 126.49 | 131.68 | 126.49 | 131.68 | 131.68 | 36 |
26 Mar 2024 | 125.64 | 127.34 | 124.89 | 126.46 | 126.46 | 23 |
25 Mar 2024 | 125.28 | 127.12 | 125.28 | 126.15 | 126.15 | 2 |
22 Mar 2024 | 127.00 | 127.50 | 125.16 | 125.16 | 125.16 | 2 |
21 Mar 2024 | 127.12 | 131.97 | 127.12 | 128.82 | 128.82 | 181 |
20 Mar 2024 | 119.32 | 122.55 | 119.28 | 122.55 | 122.55 | 33 |
19 Mar 2024 | 118.51 | 120.73 | 117.76 | 120.73 | 120.73 | 191 |
18 Mar 2024 | 124.25 | 124.25 | 120.31 | 120.76 | 120.76 | 43 |
15 Mar 2024 | 122.28 | 122.68 | 121.27 | 122.41 | 122.41 | 102 |
14 Mar 2024 | 124.25 | 124.37 | 122.14 | 122.14 | 122.14 | 65 |
13 Mar 2024 | 128.79 | 128.79 | 123.90 | 125.35 | 125.35 | 124 |
12 Mar 2024 | 128.20 | 129.20 | 127.51 | 129.20 | 129.20 | 12 |
11 Mar 2024 | 126.61 | 127.39 | 126.00 | 127.07 | 127.07 | 113 |
08 Mar 2024 | 134.41 | 134.41 | 131.47 | 131.56 | 131.56 | 97 |
07 Mar 2024 | 130.24 | 133.55 | 129.28 | 133.02 | 133.02 | 137 |
06 Mar 2024 | 126.96 | 129.31 | 126.71 | 128.42 | 128.42 | 482 |
05 Mar 2024 | 124.70 | 125.70 | 123.67 | 124.87 | 124.87 | 9 |
04 Mar 2024 | 127.50 | 128.21 | 126.72 | 127.17 | 127.17 | 12 |
01 Mar 2024 | 122.73 | 127.61 | 121.89 | 127.61 | 127.61 | 86 |
29 Feb 2024 | 120.55 | 122.17 | 120.55 | 121.95 | 121.95 | 26 |
28 Feb 2024 | 117.29 | 119.70 | 117.29 | 118.65 | 118.65 | 2 |
27 Feb 2024 | 120.87 | 122.71 | 119.58 | 119.58 | 119.58 | 72,493 |
26 Feb 2024 | 120.50 | 122.84 | 120.50 | 121.83 | 121.83 | 10 |
23 Feb 2024 | 123.35 | 123.35 | 120.10 | 120.10 | 120.10 | 112 |
23 Feb 2024 | 0.22 Dividend | |||||
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 117.05 | 118.00 | 116.96 | 117.17 | 117.17 | 42 |
20 Feb 2024 | 121.49 | 121.49 | 118.88 | 118.88 | 118.88 | 118 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 123.99 | 126.76 | 122.10 | 126.76 | 126.76 | 228 |
15 Feb 2024 | 122.10 | 123.66 | 122.08 | 123.44 | 123.44 | 3 |
14 Feb 2024 | 119.40 | 121.19 | 119.40 | 121.19 | 121.19 | - |
13 Feb 2024 | 115.16 | 115.66 | 115.16 | 115.58 | 115.58 | 237 |
12 Feb 2024 | 119.65 | 122.91 | 118.99 | 121.00 | 121.00 | 151 |
09 Feb 2024 | 116.15 | 120.29 | 116.15 | 119.52 | 119.52 | 374 |
08 Feb 2024 | 110.96 | 114.13 | 109.60 | 114.13 | 114.13 | 18 |
07 Feb 2024 | 107.38 | 108.61 | 106.38 | 107.97 | 107.97 | 125 |
06 Feb 2024 | 109.13 | 109.45 | 108.14 | 108.14 | 108.14 | 5 |
05 Feb 2024 | 108.04 | 108.06 | 107.98 | 108.04 | 108.04 | 8 |
02 Feb 2024 | 107.19 | 107.38 | 107.19 | 107.38 | 107.38 | 236 |
01 Feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 8 |
31 Jan 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | 37 |
30 Jan 2024 | 110.77 | 110.77 | 110.56 | 110.65 | 110.65 | 5 |
29 Jan 2024 | 109.82 | 109.97 | 109.82 | 109.97 | 109.97 | 1 |
26 Jan 2024 | 110.71 | 111.01 | 110.03 | 110.05 | 110.05 | 7 |
25 Jan 2024 | 114.83 | 114.83 | 113.30 | 113.30 | 113.30 | 94 |
24 Jan 2024 | 112.61 | 115.22 | 111.95 | 113.38 | 113.38 | 119 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 109.94 | 109.94 | 109.51 | 109.67 | 109.67 | 222 |
19 Jan 2024 | 105.31 | 107.01 | 104.61 | 107.01 | 107.01 | 951 |
18 Jan 2024 | 103.95 | 104.75 | 103.58 | 103.83 | 103.83 | 149 |
17 Jan 2024 | 100.32 | 100.59 | 98.98 | 99.29 | 99.29 | 255 |
16 Jan 2024 | 100.63 | 102.00 | 100.00 | 102.00 | 102.00 | 216 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 104.67 | 104.67 | 101.43 | 101.43 | 101.43 | 188 |
11 Jan 2024 | 102.86 | 103.18 | 102.86 | 102.86 | 102.86 | 53 |
10 Jan 2024 | 103.62 | 103.82 | 102.65 | 103.56 | 103.56 | 130 |
09 Jan 2024 | 101.60 | 102.37 | 99.29 | 102.37 | 102.37 | 92 |
08 Jan 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 62 |
05 Jan 2024 | 98.31 | 98.31 | 98.02 | 98.02 | 98.02 | 3 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 97.95 | 98.99 | 97.29 | 98.99 | 98.99 | 218 |
02 Jan 2024 | 100.00 | 100.98 | 100.00 | 100.98 | 100.98 | 54 |
29 Dec 2023 | 104.12 | 104.12 | 102.33 | 102.33 | 102.33 | - |
28 Dec 2023 | 104.11 | 105.32 | 104.11 | 105.32 | 105.32 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 100.79 | 101.27 | 100.01 | 100.24 | 100.24 | 270 |
21 Dec 2023 | 97.89 | 97.91 | 97.89 | 97.91 | 97.91 | 2 |
20 Dec 2023 | 97.12 | 98.63 | 97.10 | 98.63 | 98.63 | 128 |
19 Dec 2023 | 97.78 | 98.29 | 97.78 | 98.29 | 98.29 | 3 |
18 Dec 2023 | 96.49 | 96.49 | 95.33 | 95.45 | 95.45 | 80 |
15 Dec 2023 | 93.02 | 94.53 | 92.11 | 93.85 | 93.85 | 492 |
14 Dec 2023 | 91.65 | 98.32 | 91.65 | 97.77 | 97.77 | 173 |
13 Dec 2023 | 85.61 | 86.84 | 85.61 | 86.66 | 86.66 | 11 |
12 Dec 2023 | 85.52 | 86.61 | 85.52 | 86.61 | 86.61 | 205 |
11 Dec 2023 | 84.65 | 86.08 | 83.80 | 86.08 | 86.08 | 44 |
08 Dec 2023 | 84.31 | 84.31 | 83.60 | 84.14 | 84.14 | 3 |
07 Dec 2023 | 82.29 | 82.95 | 81.89 | 82.95 | 82.95 | 11 |
06 Dec 2023 | 82.00 | 83.31 | 82.00 | 82.81 | 82.81 | 16 |
05 Dec 2023 | 83.46 | 83.46 | 81.10 | 81.10 | 81.10 | 301 |
04 Dec 2023 | 83.20 | 83.33 | 82.34 | 82.34 | 82.34 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |