Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 109.68 | 109.68 | 109.64 | 109.64 | 109.64 | 21 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 109.48 | 109.48 | 107.92 | 107.92 | 107.92 | 8 |
17 Apr 2024 | 110.58 | 110.58 | 108.86 | 108.89 | 108.89 | 25 |
16 Apr 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | 2 |
15 Apr 2024 | 113.43 | 114.20 | 111.92 | 111.92 | 111.92 | 39 |
12 Apr 2024 | 116.35 | 116.35 | 113.57 | 113.57 | 113.57 | 113 |
11 Apr 2024 | 119.25 | 119.25 | 118.61 | 119.07 | 119.07 | 214 |
10 Apr 2024 | 120.00 | 120.87 | 118.54 | 120.78 | 120.78 | 51 |
09 Apr 2024 | 123.95 | 124.32 | 122.83 | 124.32 | 124.32 | 21 |
08 Apr 2024 | 123.92 | 124.08 | 122.04 | 123.68 | 123.68 | 1 |
05 Apr 2024 | 122.72 | 122.73 | 122.24 | 122.24 | 122.24 | 13 |
04 Apr 2024 | 127.39 | 127.46 | 126.91 | 126.91 | 126.91 | 1,148 |
03 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | 16 |
02 Apr 2024 | 126.46 | 126.46 | 124.41 | 124.41 | 124.41 | 393 |
28 Mar 2024 | 129.36 | 130.38 | 129.36 | 130.38 | 130.38 | 189 |
27 Mar 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | 7 |
26 Mar 2024 | 124.71 | 126.25 | 124.71 | 125.67 | 125.67 | 3 |
25 Mar 2024 | 124.71 | 127.58 | 124.71 | 126.73 | 126.73 | 92 |
22 Mar 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 3 |
21 Mar 2024 | 124.19 | 126.80 | 124.19 | 126.80 | 126.80 | 2 |
20 Mar 2024 | 120.35 | 121.89 | 120.35 | 121.89 | 121.89 | 3 |
19 Mar 2024 | 119.87 | 120.69 | 119.42 | 120.69 | 120.69 | 21 |
18 Mar 2024 | 117.14 | 117.88 | 117.14 | 117.88 | 117.88 | 69 |
15 Mar 2024 | 115.86 | 118.67 | 115.86 | 117.95 | 117.95 | 42 |
14 Mar 2024 | 119.92 | 119.92 | 116.75 | 117.43 | 117.43 | 276 |
13 Mar 2024 | 119.46 | 122.56 | 119.46 | 122.30 | 122.30 | 12 |
12 Mar 2024 | 119.39 | 121.52 | 119.39 | 120.29 | 120.29 | 11 |
11 Mar 2024 | 121.68 | 121.68 | 119.92 | 119.92 | 119.92 | 10 |
08 Mar 2024 | 121.56 | 122.60 | 121.52 | 121.52 | 121.52 | 57,605 |
07 Mar 2024 | 120.10 | 122.34 | 120.10 | 121.77 | 121.77 | 263 |
06 Mar 2024 | 120.37 | 120.37 | 118.56 | 118.56 | 118.56 | 2 |
05 Mar 2024 | 121.99 | 121.99 | 120.10 | 121.79 | 121.79 | 201 |
04 Mar 2024 | 121.08 | 123.26 | 121.08 | 122.25 | 122.25 | 70 |
01 Mar 2024 | 118.86 | 121.96 | 118.63 | 121.96 | 121.96 | 1,460 |
29 Feb 2024 | 116.84 | 117.20 | 116.84 | 117.20 | 117.20 | 3 |
28 Feb 2024 | 117.54 | 117.60 | 116.31 | 116.31 | 116.31 | 1,348 |
27 Feb 2024 | 113.90 | 115.51 | 113.90 | 115.09 | 115.09 | 4 |
26 Feb 2024 | 113.72 | 114.34 | 113.72 | 114.34 | 114.34 | 1 |
23 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 2 |
22 Feb 2024 | 114.70 | 114.70 | 114.13 | 114.27 | 114.27 | 103 |
21 Feb 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | 145 |
20 Feb 2024 | 114.58 | 114.58 | 113.72 | 114.58 | 114.58 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 114.27 | 116.91 | 114.27 | 116.02 | 116.02 | 3 |
15 Feb 2024 | 116.74 | 118.01 | 116.43 | 116.50 | 116.50 | 103 |
14 Feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
13 Feb 2024 | 114.00 | 115.58 | 112.59 | 115.50 | 115.50 | 213 |
12 Feb 2024 | 112.80 | 117.60 | 112.21 | 117.60 | 117.60 | 185 |
09 Feb 2024 | 101.79 | 111.43 | 101.79 | 111.07 | 111.07 | 129 |
08 Feb 2024 | 110.98 | 110.98 | 109.84 | 110.67 | 110.67 | 311 |
07 Feb 2024 | 107.83 | 108.42 | 107.83 | 108.42 | 108.42 | 3 |
06 Feb 2024 | 106.97 | 106.97 | 106.64 | 106.64 | 106.64 | - |
05 Feb 2024 | 106.25 | 106.25 | 104.99 | 104.99 | 104.99 | 102 |
02 Feb 2024 | 107.29 | 108.52 | 106.86 | 108.52 | 108.52 | 197 |
01 Feb 2024 | 105.40 | 105.75 | 105.40 | 105.75 | 105.75 | 69 |
31 Jan 2024 | 103.93 | 105.00 | 103.93 | 105.00 | 105.00 | - |
30 Jan 2024 | 104.01 | 104.01 | 103.86 | 103.86 | 103.86 | 3 |
29 Jan 2024 | 101.21 | 102.58 | 101.20 | 102.58 | 102.58 | 15 |
26 Jan 2024 | 100.54 | 100.74 | 100.36 | 100.36 | 100.36 | 39 |
25 Jan 2024 | 98.69 | 98.69 | 98.09 | 98.09 | 98.09 | 124 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
19 Jan 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 2 |
18 Jan 2024 | 101.44 | 101.44 | 99.21 | 99.21 | 99.21 | 100 |
17 Jan 2024 | 100.40 | 100.40 | 99.71 | 99.71 | 99.71 | 3 |
16 Jan 2024 | 99.19 | 100.19 | 99.19 | 100.19 | 100.19 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 103.51 | 103.82 | 103.51 | 103.68 | 103.68 | 109 |
11 Jan 2024 | 104.42 | 104.42 | 103.96 | 104.25 | 104.25 | 39 |
10 Jan 2024 | 106.98 | 106.98 | 104.89 | 106.41 | 106.41 | 18 |
09 Jan 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 50 |
08 Jan 2024 | 106.00 | 107.12 | 106.00 | 107.12 | 107.12 | 61 |
05 Jan 2024 | 104.16 | 104.25 | 104.16 | 104.25 | 104.25 | 7 |
04 Jan 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | 102 |
03 Jan 2024 | 102.27 | 102.90 | 102.27 | 102.84 | 102.84 | 173 |
02 Jan 2024 | 102.32 | 103.97 | 102.32 | 103.97 | 103.97 | 4 |
29 Dec 2023 | 105.14 | 105.14 | 103.56 | 103.56 | 103.56 | - |
28 Dec 2023 | 103.31 | 104.79 | 103.31 | 104.53 | 104.53 | 5 |
27 Dec 2023 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | 76 |
22 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
21 Dec 2023 | 103.02 | 103.02 | 102.47 | 102.47 | 102.47 | 3 |
20 Dec 2023 | 103.91 | 104.91 | 103.91 | 104.71 | 104.71 | 2 |
19 Dec 2023 | 105.13 | 105.13 | 104.20 | 104.50 | 104.50 | 106 |
18 Dec 2023 | 104.34 | 104.34 | 102.43 | 103.17 | 103.17 | 121 |
15 Dec 2023 | 106.69 | 107.15 | 106.69 | 107.15 | 107.15 | 703 |
14 Dec 2023 | 101.46 | 109.34 | 101.46 | 107.69 | 107.69 | 927 |
13 Dec 2023 | 92.96 | 93.37 | 92.91 | 93.37 | 93.37 | 400 |
12 Dec 2023 | 91.10 | 91.53 | 91.10 | 91.53 | 91.53 | 3 |
11 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
08 Dec 2023 | 92.08 | 92.64 | 91.95 | 92.64 | 92.64 | 69 |
07 Dec 2023 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
06 Dec 2023 | 92.74 | 94.12 | 92.74 | 93.71 | 93.71 | 54 |
05 Dec 2023 | 91.58 | 91.87 | 91.02 | 91.02 | 91.02 | 2 |
04 Dec 2023 | 92.60 | 92.60 | 92.18 | 92.18 | 92.18 | 3 |
01 Dec 2023 | 91.59 | 91.78 | 91.59 | 91.78 | 91.78 | 18 |
30 Nov 2023 | 88.00 | 89.11 | 86.89 | 89.10 | 89.10 | 133 |
29 Nov 2023 | 87.34 | 88.56 | 87.34 | 88.39 | 88.39 | 7 |
28 Nov 2023 | 84.78 | 85.13 | 84.78 | 85.13 | 85.13 | 102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |