Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 112.30 | 114.00 | 111.19 | 111.53 | 111.53 | 11,370 |
24 Apr 2024 | 118.05 | 119.70 | 112.18 | 113.61 | 113.61 | 39,286 |
23 Apr 2024 | 115.75 | 117.80 | 115.30 | 117.36 | 117.36 | 25,711 |
22 Apr 2024 | 111.85 | 115.00 | 101.75 | 114.63 | 114.63 | 33,667 |
19 Apr 2024 | 109.70 | 111.59 | 108.90 | 110.33 | 110.33 | 14,285 |
18 Apr 2024 | 110.15 | 111.20 | 109.70 | 110.38 | 110.38 | 149,072 |
17 Apr 2024 | 112.30 | 111.90 | 110.50 | 110.83 | 110.83 | 44,485 |
16 Apr 2024 | 111.75 | 112.80 | 110.20 | 111.16 | 111.16 | 165,488 |
15 Apr 2024 | 113.50 | 114.30 | 112.70 | 113.70 | 113.70 | 26,398 |
12 Apr 2024 | 116.00 | 116.59 | 113.20 | 113.59 | 113.59 | 32,044 |
11 Apr 2024 | 115.75 | 115.70 | 113.00 | 113.98 | 113.98 | 29,958 |
10 Apr 2024 | 118.25 | 118.60 | 115.79 | 117.69 | 117.69 | 11,326 |
09 Apr 2024 | 118.05 | 118.10 | 116.70 | 117.66 | 117.66 | 16,668 |
08 Apr 2024 | 114.55 | 117.90 | 115.00 | 117.83 | 117.83 | 20,282 |
05 Apr 2024 | 115.35 | 117.50 | 113.90 | 114.59 | 114.59 | 15,202 |
04 Apr 2024 | 112.60 | 116.71 | 113.80 | 116.33 | 116.33 | 16,482 |
03 Apr 2024 | 114.95 | 116.80 | 114.48 | 115.19 | 115.19 | 22,503 |
02 Apr 2024 | 116.70 | 119.50 | 116.99 | 117.41 | 117.41 | 22,802 |
28 Mar 2024 | 119.25 | 120.00 | 118.58 | 118.78 | 118.78 | 14,799 |
27 Mar 2024 | 117.30 | 119.01 | 116.20 | 118.65 | 118.65 | 8,219 |
26 Mar 2024 | 116.60 | 117.20 | 115.90 | 116.04 | 116.04 | 21,511 |
25 Mar 2024 | 115.25 | 116.41 | 115.00 | 116.15 | 116.15 | 25,732 |
22 Mar 2024 | 113.00 | 115.90 | 114.30 | 115.76 | 115.76 | 14,865 |
21 Mar 2024 | 114.15 | 116.20 | 113.90 | 114.56 | 114.56 | 13,551 |
20 Mar 2024 | 114.55 | 114.97 | 111.90 | 114.85 | 114.85 | 23,535 |
19 Mar 2024 | 114.75 | 115.70 | 114.40 | 115.10 | 115.10 | 9,265 |
18 Mar 2024 | 116.70 | 117.50 | 114.90 | 115.10 | 115.10 | 14,403 |
15 Mar 2024 | 115.55 | 117.10 | 116.01 | 116.84 | 116.84 | 31,362 |
14 Mar 2024 | 116.40 | 116.90 | 113.70 | 116.00 | 116.00 | 7,323 |
13 Mar 2024 | 116.40 | 117.10 | 115.70 | 115.87 | 115.87 | 85,364 |
12 Mar 2024 | 114.85 | 116.41 | 115.00 | 116.41 | 116.41 | 3,093 |
11 Mar 2024 | 109.50 | 115.00 | 111.40 | 114.70 | 114.70 | 78,563 |
08 Mar 2024 | 114.35 | 115.50 | 112.90 | 113.78 | 113.78 | 55,375 |
07 Mar 2024 | 110.05 | 115.20 | 111.20 | 114.79 | 114.79 | 22,670 |
06 Mar 2024 | 110.35 | 112.41 | 110.60 | 111.96 | 111.96 | 39,640 |
05 Mar 2024 | 113.00 | 113.40 | 110.90 | 111.29 | 111.29 | 27,442 |
04 Mar 2024 | 111.85 | 113.60 | 111.90 | 113.04 | 113.04 | 133,689 |
01 Mar 2024 | 111.45 | 114.20 | 109.00 | 110.90 | 110.90 | 45,039 |
29 Feb 2024 | 108.10 | 110.00 | 107.70 | 109.40 | 109.40 | 71,170 |
28 Feb 2024 | 106.05 | 108.10 | 103.70 | 107.67 | 107.67 | 72,890 |
27 Feb 2024 | 108.00 | 109.20 | 105.39 | 107.15 | 107.15 | 111,131 |
26 Feb 2024 | 114.95 | 114.80 | 113.10 | 113.90 | 113.90 | 12,045 |
23 Feb 2024 | 114.55 | 115.40 | 113.80 | 114.19 | 114.19 | 10,205 |
22 Feb 2024 | 114.85 | 115.70 | 113.20 | 114.80 | 114.80 | 21,011 |
21 Feb 2024 | 112.60 | 112.70 | 111.70 | 112.25 | 112.25 | 8,863 |
20 Feb 2024 | 110.95 | 112.40 | 111.50 | 112.20 | 112.20 | 6,276 |
19 Feb 2024 | 110.05 | 113.90 | 111.20 | 112.16 | 112.16 | 11,401 |
16 Feb 2024 | 111.75 | 114.30 | 111.60 | 113.43 | 113.43 | 17,515 |
15 Feb 2024 | 111.25 | 111.70 | 110.92 | 111.21 | 111.21 | 4,724 |
14 Feb 2024 | 110.05 | 111.40 | 110.80 | 110.98 | 110.98 | 9,283 |
13 Feb 2024 | 112.70 | 112.40 | 109.90 | 111.27 | 111.27 | 6,195 |
12 Feb 2024 | 114.55 | 115.20 | 113.40 | 113.45 | 113.45 | 12,044 |
09 Feb 2024 | 113.70 | 114.20 | 113.09 | 114.00 | 114.00 | 18,887 |
08 Feb 2024 | 113.90 | 114.60 | 112.90 | 113.87 | 113.87 | 9,820 |
07 Feb 2024 | 110.25 | 113.30 | 112.39 | 112.39 | 112.39 | 2,453 |
06 Feb 2024 | 112.50 | 112.51 | 110.30 | 112.48 | 112.48 | 45,992 |
05 Feb 2024 | 112.20 | 111.70 | 110.10 | 111.70 | 111.70 | 24,714 |
02 Feb 2024 | 111.55 | 112.70 | 109.90 | 112.05 | 112.05 | 2,270 |
01 Feb 2024 | 112.50 | 114.20 | 110.90 | 111.68 | 111.68 | 3,103 |
31 Jan 2024 | 109.00 | 115.30 | 111.10 | 113.90 | 113.90 | 19,229 |
30 Jan 2024 | 110.05 | 110.90 | 106.75 | 108.24 | 108.24 | 15,950 |
29 Jan 2024 | 107.35 | 110.60 | 106.70 | 110.21 | 110.21 | 25,924 |
26 Jan 2024 | 108.30 | 108.30 | 107.40 | 108.17 | 108.17 | 9,773 |
25 Jan 2024 | 105.00 | 107.40 | 106.20 | 107.40 | 107.40 | 9,300 |
24 Jan 2024 | 106.15 | 106.60 | 105.50 | 106.40 | 106.40 | 6,133 |
23 Jan 2024 | 106.45 | 107.00 | 105.19 | 105.47 | 105.47 | 6,700 |
22 Jan 2024 | 104.30 | 106.60 | 104.00 | 106.12 | 106.12 | 6,467 |
19 Jan 2024 | 106.05 | 106.00 | 104.50 | 104.74 | 104.74 | 53,447 |
18 Jan 2024 | 105.00 | 106.20 | 104.90 | 105.26 | 105.26 | 10,901 |
17 Jan 2024 | 107.85 | 107.80 | 104.00 | 106.81 | 106.81 | 17,571 |
16 Jan 2024 | 109.40 | 110.60 | 108.20 | 108.72 | 108.72 | 20,783 |
15 Jan 2024 | 111.15 | 110.20 | 109.30 | 109.89 | 109.89 | 15,788 |
12 Jan 2024 | 110.35 | 110.60 | 109.40 | 109.95 | 109.95 | 28,488 |
11 Jan 2024 | 112.20 | 112.60 | 109.79 | 110.47 | 110.47 | 23,712 |
10 Jan 2024 | 111.45 | 111.50 | 110.50 | 111.10 | 111.10 | 8,335 |
09 Jan 2024 | 112.30 | 112.40 | 111.19 | 111.43 | 111.43 | 29,522 |
08 Jan 2024 | 107.85 | 112.30 | 110.10 | 111.68 | 111.68 | 9,825 |
05 Jan 2024 | 110.85 | 110.80 | 109.10 | 110.64 | 110.64 | 14,027 |
04 Jan 2024 | 108.20 | 111.71 | 108.00 | 111.54 | 111.54 | 10,834 |
03 Jan 2024 | 114.05 | 112.70 | 110.40 | 110.89 | 110.89 | 19,964 |
02 Jan 2024 | 114.95 | 114.40 | 112.50 | 113.65 | 113.65 | 9,769 |
29 Dec 2023 | 113.30 | 114.40 | 112.99 | 114.00 | 114.00 | 7,614 |
28 Dec 2023 | 113.50 | 114.50 | 113.30 | 113.85 | 113.85 | 7,171 |
27 Dec 2023 | 112.30 | 114.70 | 113.10 | 113.80 | 113.80 | 5,444 |
22 Dec 2023 | 113.30 | 113.50 | 112.50 | 112.79 | 112.79 | 13,805 |
21 Dec 2023 | 112.10 | 114.30 | 111.50 | 113.79 | 113.79 | 12,107 |
20 Dec 2023 | 112.10 | 113.50 | 112.00 | 113.29 | 113.29 | 7,702 |
19 Dec 2023 | 110.45 | 112.30 | 110.70 | 111.90 | 111.90 | 94,891 |
18 Dec 2023 | 109.90 | 112.40 | 105.50 | 111.21 | 111.21 | 60,410 |
15 Dec 2023 | 112.10 | 115.70 | 111.20 | 113.97 | 113.97 | 26,745 |
14 Dec 2023 | 109.10 | 112.60 | 108.40 | 111.85 | 111.85 | 30,294 |
13 Dec 2023 | 110.45 | 111.90 | 108.80 | 109.11 | 109.11 | 2,314 |
12 Dec 2023 | 111.15 | 111.70 | 110.70 | 111.26 | 111.26 | 9,927 |
11 Dec 2023 | 110.15 | 111.70 | 110.00 | 111.20 | 111.20 | 8,424 |
08 Dec 2023 | 110.75 | 111.60 | 110.40 | 110.81 | 110.81 | 21,516 |
07 Dec 2023 | 108.10 | 110.81 | 107.90 | 108.86 | 108.86 | 11,524 |
06 Dec 2023 | 106.85 | 108.60 | 107.20 | 108.14 | 108.14 | 11,956 |
05 Dec 2023 | 106.55 | 107.50 | 105.90 | 106.85 | 106.85 | 12,001 |
04 Dec 2023 | 106.05 | 107.80 | 105.60 | 107.02 | 107.02 | 6,840 |
01 Dec 2023 | 104.80 | 106.00 | 104.50 | 105.80 | 105.80 | 6,954 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |