Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 107.80 | 107.80 | 107.50 | 107.70 | 107.70 | 484 |
18 Apr 2024 | 108.80 | 109.81 | 107.90 | 108.57 | 108.57 | 9,022 |
17 Apr 2024 | 108.70 | 111.00 | 108.69 | 108.87 | 108.87 | 25,732 |
16 Apr 2024 | 108.70 | 109.10 | 108.00 | 108.40 | 108.40 | 18,129 |
15 Apr 2024 | 111.30 | 112.10 | 109.30 | 110.00 | 110.00 | 15,778 |
12 Apr 2024 | 112.60 | 114.40 | 109.40 | 111.82 | 111.82 | 17,671 |
11 Apr 2024 | 114.20 | 115.10 | 109.70 | 112.45 | 112.45 | 74,658 |
10 Apr 2024 | 122.80 | 123.30 | 121.29 | 122.10 | 122.10 | 7,657 |
09 Apr 2024 | 122.50 | 122.90 | 121.10 | 121.70 | 121.70 | 6,803 |
08 Apr 2024 | 121.50 | 123.40 | 121.40 | 123.40 | 123.40 | 14,364 |
05 Apr 2024 | 121.90 | 123.40 | 121.50 | 122.76 | 122.76 | 6,355 |
04 Apr 2024 | 123.80 | 125.10 | 122.90 | 124.01 | 124.01 | 4,890 |
03 Apr 2024 | 123.90 | 125.40 | 123.90 | 124.75 | 124.75 | 22,672 |
02 Apr 2024 | 126.90 | 127.60 | 123.11 | 124.80 | 124.80 | 14,542 |
28 Mar 2024 | 127.48 | 129.32 | 127.48 | 128.08 | 128.08 | 17,378 |
27 Mar 2024 | 126.36 | 128.50 | 125.61 | 127.11 | 127.11 | 9,603 |
26 Mar 2024 | 124.06 | 125.96 | 124.06 | 124.20 | 124.20 | 10,369 |
25 Mar 2024 | 125.00 | 125.14 | 122.98 | 124.71 | 124.71 | 7,956 |
22 Mar 2024 | 128.00 | 128.00 | 125.68 | 126.31 | 126.31 | 11,599 |
21 Mar 2024 | 126.96 | 128.97 | 126.86 | 128.57 | 128.57 | 17,855 |
20 Mar 2024 | 123.50 | 126.40 | 123.50 | 125.65 | 125.65 | 9,214 |
19 Mar 2024 | 123.58 | 124.68 | 122.76 | 123.07 | 123.07 | 8,343 |
18 Mar 2024 | 123.64 | 125.80 | 122.52 | 124.04 | 124.04 | 78,123 |
15 Mar 2024 | 124.44 | 125.44 | 124.00 | 124.67 | 124.67 | 3,800 |
14 Mar 2024 | 123.16 | 124.70 | 122.62 | 124.30 | 124.30 | 13,758 |
13 Mar 2024 | 121.92 | 122.58 | 121.12 | 121.92 | 121.92 | 13,018 |
12 Mar 2024 | 120.92 | 121.78 | 119.64 | 121.34 | 121.34 | 5,754 |
11 Mar 2024 | 120.90 | 122.68 | 119.90 | 121.38 | 121.38 | 424,161 |
08 Mar 2024 | 122.50 | 123.76 | 121.30 | 123.74 | 123.74 | 1,114 |
07 Mar 2024 | 118.50 | 122.46 | 117.06 | 122.24 | 122.24 | 9,577 |
06 Mar 2024 | 121.00 | 122.66 | 120.66 | 121.49 | 121.49 | 19,172 |
05 Mar 2024 | 124.18 | 124.54 | 122.28 | 123.35 | 123.35 | 18,240 |
04 Mar 2024 | 127.78 | 127.86 | 123.30 | 125.04 | 125.04 | 12,738 |
01 Mar 2024 | 128.44 | 128.96 | 127.73 | 128.42 | 128.42 | 15,551 |
29 Feb 2024 | 125.42 | 126.56 | 123.64 | 124.55 | 124.55 | 13,737 |
28 Feb 2024 | 124.66 | 125.68 | 124.24 | 124.69 | 124.69 | 37,500 |
27 Feb 2024 | 123.86 | 124.94 | 123.00 | 124.93 | 124.93 | 9,148 |
26 Feb 2024 | 124.12 | 124.12 | 123.49 | 123.51 | 123.51 | 8,148 |
23 Feb 2024 | 123.10 | 123.88 | 123.10 | 123.65 | 123.65 | 22,469 |
22 Feb 2024 | 121.50 | 123.10 | 121.50 | 122.12 | 122.12 | 14,699 |
21 Feb 2024 | 118.86 | 120.91 | 118.86 | 120.33 | 120.33 | 17,293 |
20 Feb 2024 | 118.00 | 118.12 | 116.02 | 117.18 | 117.18 | 26,351 |
19 Feb 2024 | 111.94 | 112.64 | 110.96 | 111.57 | 111.57 | 12,190 |
16 Feb 2024 | 111.58 | 112.82 | 111.42 | 111.64 | 111.64 | 22,311 |
15 Feb 2024 | 110.52 | 111.45 | 109.70 | 110.15 | 110.15 | 8,474 |
14 Feb 2024 | 108.80 | 111.72 | 108.76 | 110.98 | 110.98 | 13,513 |
13 Feb 2024 | 110.36 | 110.96 | 108.40 | 109.12 | 109.12 | 10,651 |
12 Feb 2024 | 108.50 | 109.83 | 106.62 | 109.40 | 109.40 | 13,606 |
09 Feb 2024 | 109.46 | 110.46 | 109.12 | 110.04 | 110.04 | 34,398 |
08 Feb 2024 | 101.30 | 109.48 | 100.98 | 104.40 | 104.40 | 41,015 |
07 Feb 2024 | 95.40 | 95.62 | 94.58 | 94.58 | 94.58 | 2,813 |
06 Feb 2024 | 94.34 | 96.10 | 94.07 | 95.96 | 95.96 | 13,326 |
05 Feb 2024 | 96.69 | 96.88 | 95.29 | 95.58 | 95.58 | 13,757 |
02 Feb 2024 | 94.01 | 96.32 | 94.01 | 95.51 | 95.51 | 1,915 |
01 Feb 2024 | 93.60 | 93.70 | 93.55 | 93.57 | 93.57 | 720 |
31 Jan 2024 | 93.18 | 93.40 | 92.40 | 93.13 | 93.13 | 2,332 |
30 Jan 2024 | 93.90 | 93.98 | 92.90 | 93.07 | 93.07 | 10,554 |
29 Jan 2024 | 93.22 | 94.30 | 92.75 | 93.48 | 93.48 | 29,137 |
26 Jan 2024 | 93.67 | 94.52 | 93.00 | 94.28 | 94.28 | 2,463 |
25 Jan 2024 | 93.10 | 94.36 | 92.98 | 94.36 | 94.36 | 4,618 |
24 Jan 2024 | 93.33 | 94.44 | 93.23 | 93.41 | 93.41 | 5,135 |
23 Jan 2024 | 92.83 | 92.83 | 92.04 | 92.52 | 92.52 | 8,718 |
22 Jan 2024 | 92.21 | 92.91 | 91.92 | 92.91 | 92.91 | 5,796 |
19 Jan 2024 | 91.93 | 93.45 | 90.99 | 92.55 | 92.55 | 12,647 |
18 Jan 2024 | 92.76 | 93.36 | 92.20 | 92.71 | 92.71 | 25,529 |
17 Jan 2024 | 92.02 | 92.32 | 91.66 | 92.01 | 92.01 | 6,391 |
16 Jan 2024 | 93.50 | 93.58 | 93.01 | 93.28 | 93.28 | 8,650 |
15 Jan 2024 | 96.50 | 96.58 | 93.90 | 94.26 | 94.26 | 7,492 |
12 Jan 2024 | 96.37 | 97.70 | 95.54 | 97.70 | 97.70 | 7,456 |
11 Jan 2024 | 97.15 | 97.19 | 95.41 | 96.12 | 96.12 | 23,906 |
10 Jan 2024 | 95.91 | 97.18 | 94.53 | 95.75 | 95.75 | 14,891 |
09 Jan 2024 | 94.02 | 96.19 | 94.02 | 95.79 | 95.79 | 11,009 |
08 Jan 2024 | 93.35 | 95.46 | 93.35 | 94.76 | 94.76 | 17,246 |
05 Jan 2024 | 95.15 | 96.19 | 94.52 | 96.19 | 96.19 | 8,050 |
04 Jan 2024 | 96.28 | 96.91 | 95.99 | 96.48 | 96.48 | 15,747 |
03 Jan 2024 | 99.77 | 100.00 | 96.13 | 96.76 | 96.76 | 26,363 |
02 Jan 2024 | 101.92 | 102.48 | 100.22 | 101.32 | 101.32 | 7,679 |
29 Dec 2023 | 102.56 | 103.02 | 101.62 | 101.89 | 101.89 | 5,338 |
28 Dec 2023 | 100.88 | 102.07 | 100.78 | 101.37 | 101.37 | 4,964 |
27 Dec 2023 | 102.06 | 102.06 | 100.34 | 100.54 | 100.54 | 6,284 |
22 Dec 2023 | 100.66 | 101.46 | 100.32 | 101.19 | 101.19 | 265,809 |
21 Dec 2023 | 98.66 | 101.14 | 98.39 | 101.14 | 101.14 | 9,236 |
20 Dec 2023 | 99.23 | 99.69 | 98.80 | 99.15 | 99.15 | 8,390 |
19 Dec 2023 | 98.97 | 99.43 | 96.95 | 98.30 | 98.30 | 3,438 |
18 Dec 2023 | 97.73 | 97.93 | 96.79 | 96.97 | 96.97 | 8,978 |
15 Dec 2023 | 99.31 | 100.50 | 98.20 | 98.91 | 98.91 | 16,278 |
14 Dec 2023 | 95.03 | 97.51 | 94.00 | 96.68 | 96.68 | 18,723 |
13 Dec 2023 | 92.46 | 93.29 | 91.84 | 92.12 | 92.12 | 1,874 |
12 Dec 2023 | 93.30 | 93.63 | 91.07 | 92.47 | 92.47 | 8,189 |
11 Dec 2023 | 92.00 | 92.95 | 91.26 | 92.11 | 92.11 | 5,592 |
08 Dec 2023 | 90.53 | 91.57 | 89.69 | 89.78 | 89.78 | 5,082 |
07 Dec 2023 | 88.58 | 90.10 | 87.75 | 89.50 | 89.50 | 19,271 |
06 Dec 2023 | 88.57 | 89.77 | 88.30 | 89.56 | 89.56 | 28,178 |
05 Dec 2023 | 87.49 | 89.73 | 87.45 | 89.49 | 89.49 | 13,504 |
04 Dec 2023 | 87.89 | 88.90 | 87.28 | 88.22 | 88.22 | 12,897 |
01 Dec 2023 | 87.31 | 88.68 | 86.85 | 87.82 | 87.82 | 18,481 |
30 Nov 2023 | 87.60 | 88.00 | 86.03 | 86.97 | 86.97 | 18,148 |
29 Nov 2023 | 86.30 | 88.05 | 85.84 | 86.31 | 86.31 | 5,527 |
28 Nov 2023 | 85.51 | 85.85 | 85.00 | 85.04 | 85.04 | 8,662 |
27 Nov 2023 | 86.50 | 86.50 | 85.44 | 85.80 | 85.80 | 13,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |