Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 108.30 | 108.30 | 34 |
22 Apr 2024 | 105.77 | 107.06 | 105.54 | 107.06 | 107.06 | 45 |
19 Apr 2024 | 106.49 | 107.45 | 105.88 | 105.88 | 105.88 | 711 |
18 Apr 2024 | 108.23 | 109.58 | 107.64 | 108.61 | 108.61 | 138 |
17 Apr 2024 | 111.17 | 111.43 | 109.60 | 110.39 | 110.39 | 213 |
16 Apr 2024 | 110.27 | 111.59 | 110.27 | 111.30 | 111.30 | 280 |
15 Apr 2024 | 112.50 | 112.85 | 109.60 | 109.60 | 109.60 | 452 |
12 Apr 2024 | 113.42 | 114.27 | 111.07 | 111.07 | 111.07 | 350 |
11 Apr 2024 | 113.74 | 114.96 | 112.79 | 114.96 | 114.96 | 218 |
10 Apr 2024 | 114.54 | 114.94 | 112.76 | 112.95 | 112.95 | 146 |
09 Apr 2024 | 116.05 | 116.26 | 114.95 | 115.51 | 115.51 | 630 |
08 Apr 2024 | 113.93 | 115.42 | 113.62 | 115.14 | 115.14 | 3,578 |
05 Apr 2024 | 112.67 | 114.70 | 112.67 | 114.66 | 114.66 | 163 |
04 Apr 2024 | 116.12 | 116.15 | 115.56 | 116.15 | 116.15 | 456 |
03 Apr 2024 | 115.06 | 115.06 | 114.94 | 114.94 | 114.94 | 9 |
02 Apr 2024 | 112.54 | 112.92 | 112.54 | 112.92 | 112.92 | 11 |
28 Mar 2024 | 114.91 | 115.52 | 114.15 | 114.34 | 114.34 | 160 |
27 Mar 2024 | 113.99 | 114.22 | 112.72 | 114.22 | 114.22 | 80 |
26 Mar 2024 | 113.61 | 114.66 | 113.07 | 113.55 | 113.55 | 247 |
25 Mar 2024 | 112.71 | 114.15 | 112.22 | 113.76 | 113.76 | 517 |
22 Mar 2024 | 114.63 | 115.73 | 114.32 | 115.30 | 115.30 | 683 |
21 Mar 2024 | 115.50 | 117.77 | 115.48 | 117.29 | 117.29 | 147 |
20 Mar 2024 | 110.98 | 112.83 | 110.56 | 112.62 | 112.62 | 294 |
19 Mar 2024 | 110.32 | 110.90 | 109.09 | 110.84 | 110.84 | 982 |
18 Mar 2024 | 113.09 | 113.69 | 111.59 | 111.82 | 111.82 | 557 |
15 Mar 2024 | 112.02 | 113.06 | 111.73 | 112.06 | 112.06 | 200 |
14 Mar 2024 | 115.65 | 116.23 | 112.99 | 112.99 | 112.99 | 1,031 |
13 Mar 2024 | 119.35 | 119.98 | 116.58 | 116.88 | 116.88 | 232 |
12 Mar 2024 | 118.44 | 119.76 | 116.92 | 119.30 | 119.30 | 409 |
11 Mar 2024 | 116.64 | 117.42 | 114.95 | 116.89 | 116.89 | 356 |
08 Mar 2024 | 119.00 | 119.65 | 118.43 | 118.43 | 118.43 | 290 |
07 Mar 2024 | 116.94 | 119.73 | 116.92 | 118.72 | 118.72 | 1,566 |
06 Mar 2024 | 115.62 | 118.61 | 115.07 | 117.09 | 117.09 | 6,194 |
05 Mar 2024 | 118.55 | 118.83 | 114.14 | 114.15 | 114.15 | 2,350 |
04 Mar 2024 | 119.75 | 121.37 | 119.65 | 121.37 | 121.37 | 1,054 |
01 Mar 2024 | 115.00 | 119.65 | 115.00 | 119.58 | 119.58 | 3,454 |
29 Feb 2024 | 113.89 | 114.11 | 112.84 | 113.77 | 113.77 | 32 |
28 Feb 2024 | 113.36 | 113.47 | 112.24 | 112.63 | 112.63 | 387 |
27 Feb 2024 | 114.35 | 114.75 | 114.05 | 114.31 | 114.31 | 291 |
26 Feb 2024 | 113.81 | 114.23 | 113.48 | 113.62 | 113.62 | 834 |
23 Feb 2024 | 113.28 | 113.70 | 112.84 | 113.57 | 113.57 | 167 |
22 Feb 2024 | 112.42 | 113.21 | 112.41 | 113.21 | 113.21 | 414 |
21 Feb 2024 | 111.00 | 111.51 | 110.55 | 111.08 | 111.08 | 519 |
20 Feb 2024 | 111.51 | 112.25 | 110.80 | 111.33 | 111.33 | 506 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 113.88 | 113.88 | 112.39 | 113.85 | 113.85 | 555 |
15 Feb 2024 | 114.23 | 114.34 | 113.50 | 114.30 | 114.30 | 117 |
14 Feb 2024 | 112.99 | 113.58 | 111.91 | 113.08 | 113.08 | 241 |
13 Feb 2024 | 110.62 | 112.60 | 109.82 | 111.23 | 111.23 | 193 |
12 Feb 2024 | 112.07 | 114.70 | 112.01 | 113.92 | 113.92 | 1,585 |
09 Feb 2024 | 112.82 | 113.69 | 112.33 | 113.13 | 113.13 | 426 |
08 Feb 2024 | 112.25 | 113.69 | 110.40 | 113.51 | 113.51 | 1,357 |
07 Feb 2024 | 109.46 | 110.31 | 107.91 | 109.56 | 109.56 | 596 |
06 Feb 2024 | 107.33 | 108.02 | 106.76 | 107.86 | 107.86 | 5,235 |
05 Feb 2024 | 103.43 | 107.49 | 103.43 | 107.49 | 107.49 | 581 |
02 Feb 2024 | 105.28 | 105.28 | 102.61 | 104.04 | 104.04 | 919 |
01 Feb 2024 | 105.07 | 108.33 | 102.79 | 103.54 | 103.54 | 1,912 |
31 Jan 2024 | 99.98 | 100.68 | 98.52 | 99.97 | 99.97 | 435 |
30 Jan 2024 | 102.88 | 103.17 | 100.60 | 100.60 | 100.60 | 77 |
29 Jan 2024 | 103.49 | 104.10 | 102.77 | 102.93 | 102.93 | 412 |
26 Jan 2024 | 105.29 | 107.74 | 103.19 | 103.62 | 103.62 | 11,321 |
25 Jan 2024 | 106.23 | 107.76 | 105.56 | 105.76 | 105.76 | 207 |
24 Jan 2024 | 108.04 | 108.25 | 106.41 | 106.41 | 106.41 | 268 |
23 Jan 2024 | 108.00 | 108.28 | 106.86 | 107.24 | 107.24 | 1,595 |
22 Jan 2024 | 107.30 | 107.59 | 105.90 | 106.33 | 106.33 | 2,691 |
19 Jan 2024 | 104.96 | 105.90 | 103.99 | 105.89 | 105.89 | 245 |
18 Jan 2024 | 101.86 | 103.07 | 101.28 | 103.03 | 103.03 | 409 |
17 Jan 2024 | 99.19 | 100.16 | 98.84 | 98.84 | 98.84 | 406 |
16 Jan 2024 | 101.31 | 102.42 | 100.56 | 100.76 | 100.76 | 92 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 103.94 | 104.33 | 102.03 | 102.36 | 102.36 | 130 |
11 Jan 2024 | 104.96 | 104.96 | 101.65 | 103.02 | 103.02 | 628 |
10 Jan 2024 | 104.80 | 104.80 | 102.59 | 104.11 | 104.11 | 152 |
09 Jan 2024 | 104.41 | 104.41 | 103.65 | 104.41 | 104.41 | 1 |
08 Jan 2024 | 105.56 | 105.89 | 105.56 | 105.89 | 105.89 | 24 |
05 Jan 2024 | 103.79 | 103.79 | 102.95 | 103.01 | 103.01 | 300 |
04 Jan 2024 | 105.69 | 105.69 | 102.22 | 103.91 | 103.91 | 10,582 |
03 Jan 2024 | 106.35 | 107.19 | 105.84 | 106.60 | 106.60 | 593 |
02 Jan 2024 | 110.99 | 111.28 | 109.40 | 109.99 | 109.99 | 161 |
29 Dec 2023 | 114.16 | 114.48 | 112.90 | 113.05 | 113.05 | 385 |
28 Dec 2023 | 114.64 | 114.87 | 113.90 | 114.28 | 114.28 | 117 |
27 Dec 2023 | 114.65 | 114.65 | 113.96 | 113.96 | 113.96 | 211 |
22 Dec 2023 | 111.88 | 113.39 | 111.24 | 112.89 | 112.89 | 161 |
21 Dec 2023 | 110.31 | 111.56 | 109.84 | 110.88 | 110.88 | 48 |
20 Dec 2023 | 110.92 | 111.53 | 110.55 | 110.74 | 110.74 | 26 |
19 Dec 2023 | 112.01 | 112.39 | 111.59 | 111.59 | 111.59 | 221 |
18 Dec 2023 | 111.21 | 112.00 | 110.63 | 112.00 | 112.00 | 651 |
15 Dec 2023 | 113.05 | 113.33 | 111.93 | 112.47 | 112.47 | 917 |
14 Dec 2023 | 109.64 | 112.23 | 109.64 | 112.14 | 112.14 | 253 |
13 Dec 2023 | 106.05 | 106.93 | 106.05 | 106.57 | 106.57 | 192 |
12 Dec 2023 | 105.37 | 106.86 | 105.12 | 106.56 | 106.56 | 778 |
11 Dec 2023 | 104.65 | 106.12 | 103.98 | 106.05 | 106.05 | 174 |
08 Dec 2023 | 102.60 | 104.59 | 102.34 | 104.17 | 104.17 | 682 |
07 Dec 2023 | 98.32 | 100.00 | 97.51 | 99.94 | 99.94 | 101,964 |
06 Dec 2023 | 97.72 | 98.84 | 97.72 | 98.30 | 98.30 | 222 |
05 Dec 2023 | 96.67 | 97.40 | 96.45 | 97.39 | 97.39 | 125 |
04 Dec 2023 | 96.74 | 97.26 | 96.32 | 96.92 | 96.92 | 16 |
01 Dec 2023 | 96.43 | 97.76 | 95.45 | 97.40 | 97.40 | 182 |
30 Nov 2023 | 96.09 | 96.47 | 95.70 | 95.78 | 95.78 | 32 |
29 Nov 2023 | 96.05 | 96.73 | 95.17 | 96.05 | 96.05 | 475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |