Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 139.00 | 142.38 | 133.82 | 135.16 | 135.16 | 3,271 |
01 May 2024 | 126.02 | 128.63 | 126.02 | 128.37 | 128.37 | 18 |
30 Apr 2024 | 127.00 | 129.00 | 127.00 | 128.66 | 128.66 | 50 |
29 Apr 2024 | 129.02 | 131.07 | 127.31 | 130.46 | 130.46 | 16,999 |
26 Apr 2024 | 127.58 | 130.18 | 126.89 | 130.18 | 130.18 | 32 |
25 Apr 2024 | 122.35 | 130.12 | 122.35 | 129.04 | 129.04 | 384 |
24 Apr 2024 | 117.79 | 117.79 | 117.41 | 117.41 | 117.41 | 14 |
23 Apr 2024 | 119.36 | 119.36 | 118.49 | 118.49 | 118.49 | 11 |
22 Apr 2024 | 115.62 | 117.10 | 114.76 | 114.94 | 114.94 | 34,867 |
19 Apr 2024 | 115.76 | 117.00 | 114.62 | 114.80 | 114.80 | 545 |
18 Apr 2024 | 118.21 | 118.43 | 115.88 | 115.98 | 115.98 | 76 |
17 Apr 2024 | 117.44 | 118.19 | 115.99 | 117.97 | 117.97 | 150 |
16 Apr 2024 | 118.31 | 118.66 | 117.52 | 117.84 | 117.84 | 11 |
15 Apr 2024 | 122.18 | 122.49 | 119.09 | 121.14 | 121.14 | 36 |
12 Apr 2024 | 123.26 | 124.23 | 122.41 | 122.97 | 122.97 | 105 |
11 Apr 2024 | 127.54 | 127.54 | 123.92 | 124.78 | 124.78 | 12 |
10 Apr 2024 | 125.99 | 125.99 | 123.85 | 124.36 | 124.36 | 154 |
09 Apr 2024 | 126.74 | 127.41 | 126.01 | 126.92 | 126.92 | 119 |
08 Apr 2024 | 126.79 | 126.79 | 124.72 | 126.00 | 126.00 | 359 |
05 Apr 2024 | 124.94 | 127.23 | 124.94 | 127.23 | 127.23 | 148 |
04 Apr 2024 | 127.96 | 127.96 | 126.92 | 127.55 | 127.55 | 395 |
03 Apr 2024 | 126.88 | 128.11 | 126.88 | 127.67 | 127.67 | 159 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 129.68 | 131.16 | 128.03 | 129.75 | 129.75 | 195 |
27 Mar 2024 | 128.40 | 129.54 | 127.17 | 128.96 | 128.96 | 32 |
26 Mar 2024 | 129.32 | 129.81 | 128.45 | 129.12 | 129.12 | 109 |
25 Mar 2024 | 127.25 | 128.42 | 126.24 | 127.51 | 127.51 | 541 |
22 Mar 2024 | 125.14 | 127.07 | 124.94 | 127.07 | 127.07 | 149 |
21 Mar 2024 | 126.13 | 128.10 | 125.77 | 125.97 | 125.97 | 124 |
20 Mar 2024 | 123.32 | 125.60 | 123.31 | 125.60 | 125.60 | 89 |
19 Mar 2024 | 122.93 | 125.57 | 122.90 | 124.39 | 124.39 | 135 |
18 Mar 2024 | 123.72 | 125.24 | 122.54 | 124.76 | 124.76 | 545 |
15 Mar 2024 | 123.49 | 124.72 | 122.73 | 123.85 | 123.85 | 137 |
14 Mar 2024 | 121.57 | 124.60 | 120.96 | 124.22 | 124.22 | 371 |
13 Mar 2024 | 122.40 | 122.74 | 121.23 | 121.76 | 121.76 | 27 |
12 Mar 2024 | 120.64 | 122.92 | 120.64 | 121.81 | 121.81 | 234 |
11 Mar 2024 | 123.87 | 124.85 | 122.58 | 122.58 | 122.58 | 104 |
08 Mar 2024 | 120.80 | 123.44 | 120.80 | 123.11 | 123.11 | 12 |
07 Mar 2024 | 120.41 | 121.21 | 119.61 | 121.21 | 121.21 | 236 |
06 Mar 2024 | 123.61 | 123.61 | 120.34 | 120.67 | 120.67 | 487 |
05 Mar 2024 | 121.95 | 123.73 | 121.15 | 123.73 | 123.73 | 428 |
04 Mar 2024 | 128.89 | 129.03 | 123.89 | 123.89 | 123.89 | 515 |
01 Mar 2024 | 127.44 | 130.15 | 125.28 | 129.33 | 129.33 | 689 |
29 Feb 2024 | 139.31 | 139.31 | 128.93 | 130.99 | 130.99 | 921 |
28 Feb 2024 | 143.00 | 143.00 | 136.52 | 137.10 | 137.10 | 178 |
27 Feb 2024 | 138.99 | 141.45 | 138.27 | 139.84 | 139.84 | 49 |
26 Feb 2024 | 136.29 | 139.00 | 135.50 | 137.43 | 137.43 | 346 |
23 Feb 2024 | 135.96 | 137.25 | 135.96 | 137.25 | 137.25 | 49 |
22 Feb 2024 | 132.13 | 135.53 | 132.13 | 135.53 | 135.53 | 140 |
21 Feb 2024 | 135.38 | 135.96 | 130.69 | 132.26 | 132.26 | 530 |
20 Feb 2024 | 134.34 | 135.70 | 132.11 | 135.26 | 135.26 | 567 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 129.00 | 142.33 | 129.00 | 135.09 | 135.09 | 2,473 |
15 Feb 2024 | 125.03 | 125.61 | 123.31 | 124.47 | 124.47 | 78 |
14 Feb 2024 | 126.15 | 126.15 | 122.36 | 124.06 | 124.06 | 37 |
13 Feb 2024 | 123.50 | 125.25 | 122.69 | 125.02 | 125.02 | 149 |
12 Feb 2024 | 126.00 | 127.35 | 125.45 | 126.60 | 126.60 | 589 |
09 Feb 2024 | 128.00 | 129.08 | 126.50 | 128.06 | 128.06 | 345 |
08 Feb 2024 | 127.00 | 127.28 | 125.70 | 127.03 | 127.03 | 18 |
07 Feb 2024 | 126.68 | 127.27 | 126.15 | 126.20 | 126.20 | 41 |
06 Feb 2024 | 126.00 | 127.27 | 125.12 | 125.76 | 125.76 | 62 |
05 Feb 2024 | 121.54 | 124.77 | 121.54 | 124.77 | 124.77 | 30 |
02 Feb 2024 | 121.62 | 121.74 | 120.59 | 121.64 | 121.64 | 15 |
01 Feb 2024 | 119.40 | 120.97 | 119.40 | 120.75 | 120.75 | 1 |
31 Jan 2024 | 119.68 | 123.08 | 119.68 | 121.05 | 121.05 | 739 |
30 Jan 2024 | 119.03 | 120.48 | 117.85 | 118.78 | 118.78 | 115 |
29 Jan 2024 | 118.60 | 123.05 | 116.57 | 122.46 | 122.46 | 214 |
26 Jan 2024 | 121.00 | 121.00 | 118.27 | 118.27 | 118.27 | 14 |
25 Jan 2024 | 120.00 | 120.83 | 119.68 | 119.68 | 119.68 | 71 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 121.70 | 122.49 | 118.88 | 120.62 | 120.62 | 202 |
22 Jan 2024 | 117.89 | 121.20 | 117.41 | 121.20 | 121.20 | 258 |
19 Jan 2024 | 115.40 | 117.07 | 114.83 | 115.87 | 115.87 | 133 |
18 Jan 2024 | 117.25 | 120.51 | 115.49 | 115.49 | 115.49 | 498 |
17 Jan 2024 | 114.82 | 117.26 | 113.56 | 117.26 | 117.26 | 209 |
16 Jan 2024 | 115.41 | 116.36 | 113.42 | 115.25 | 115.25 | 107 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 116.73 | 118.00 | 115.83 | 116.79 | 116.79 | 55 |
11 Jan 2024 | 119.26 | 119.26 | 116.00 | 116.10 | 116.10 | 63 |
10 Jan 2024 | 121.91 | 121.91 | 114.03 | 117.26 | 117.26 | 2,856 |
09 Jan 2024 | 108.92 | 115.75 | 107.91 | 115.75 | 115.75 | 729 |
08 Jan 2024 | 97.15 | 100.00 | 95.66 | 100.00 | 100.00 | 1,143 |
05 Jan 2024 | 93.24 | 95.58 | 93.24 | 95.58 | 95.58 | 18 |
04 Jan 2024 | 93.98 | 94.57 | 93.84 | 93.89 | 93.89 | 111 |
03 Jan 2024 | 94.00 | 94.82 | 93.25 | 93.85 | 93.85 | 199 |
02 Jan 2024 | 94.89 | 96.51 | 94.84 | 95.86 | 95.86 | 1,062 |
29 Dec 2023 | 88.01 | 98.14 | 88.01 | 97.19 | 97.19 | 68 |
28 Dec 2023 | 98.40 | 99.32 | 97.10 | 97.91 | 97.91 | 813 |
27 Dec 2023 | 97.00 | 97.00 | 95.64 | 95.64 | 95.64 | 37 |
22 Dec 2023 | 91.99 | 94.00 | 91.99 | 93.44 | 93.44 | 108 |
21 Dec 2023 | 92.36 | 92.59 | 90.93 | 91.04 | 91.04 | 975 |
20 Dec 2023 | 93.03 | 94.25 | 91.63 | 92.28 | 92.28 | 2,769 |
19 Dec 2023 | 94.61 | 95.82 | 94.35 | 95.82 | 95.82 | 246 |
18 Dec 2023 | 93.99 | 94.17 | 92.98 | 93.89 | 93.89 | 1,062 |
15 Dec 2023 | 95.06 | 95.60 | 91.66 | 91.70 | 91.70 | 502 |
14 Dec 2023 | 93.83 | 96.23 | 93.66 | 95.27 | 95.27 | 865 |
13 Dec 2023 | 86.79 | 91.06 | 86.79 | 90.00 | 90.00 | 102 |
12 Dec 2023 | 88.83 | 88.84 | 86.56 | 87.74 | 87.74 | 150 |
11 Dec 2023 | 87.55 | 87.69 | 85.79 | 87.42 | 87.42 | 127 |
08 Dec 2023 | 88.13 | 89.58 | 87.79 | 87.79 | 87.79 | 103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |