Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 112.50 | 114.35 | 110.90 | 111.80 | 111.80 | 114,967 |
15 Apr 2024 | 111.22 | 115.20 | 110.55 | 113.89 | 113.89 | 204,665 |
12 Apr 2024 | 119.32 | 119.55 | 111.10 | 111.52 | 111.52 | 112,900 |
11 Apr 2024 | 121.03 | 123.15 | 113.20 | 117.80 | 117.80 | 400,300 |
10 Apr 2024 | 113.78 | 115.20 | 112.10 | 113.26 | 113.26 | 45,002 |
09 Apr 2024 | 114.80 | 114.60 | 112.60 | 114.19 | 114.19 | 31,881 |
08 Apr 2024 | 112.00 | 115.40 | 111.30 | 114.30 | 114.30 | 357,793 |
05 Apr 2024 | 111.47 | 112.70 | 110.90 | 112.19 | 112.19 | 167,182 |
04 Apr 2024 | 113.03 | 115.35 | 112.70 | 113.38 | 113.38 | 92,086 |
03 Apr 2024 | 111.13 | 113.35 | 110.10 | 112.79 | 112.79 | 205,314 |
02 Apr 2024 | 111.72 | 113.55 | 109.25 | 110.69 | 110.69 | 251,032 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 112.35 | 113.75 | 111.45 | 111.94 | 111.94 | 18,861 |
26 Mar 2024 | 110.95 | 112.65 | 110.20 | 111.85 | 111.85 | 34,248 |
25 Mar 2024 | 112.80 | 112.35 | 110.85 | 111.45 | 111.45 | 47,149 |
22 Mar 2024 | 112.55 | 113.80 | 112.40 | 113.12 | 113.12 | 12,964 |
21 Mar 2024 | 114.50 | 115.05 | 112.13 | 112.27 | 112.27 | 35,188 |
20 Mar 2024 | 116.55 | 115.10 | 108.60 | 112.35 | 112.35 | 296,669 |
19 Mar 2024 | 116.70 | 117.60 | 115.70 | 116.97 | 116.97 | 54,735 |
18 Mar 2024 | 117.22 | 117.50 | 116.05 | 116.83 | 116.83 | 22,104 |
15 Mar 2024 | 117.03 | 118.05 | 116.40 | 116.99 | 116.99 | 9,658 |
14 Mar 2024 | 119.43 | 118.61 | 116.60 | 116.77 | 116.77 | 54,524 |
13 Mar 2024 | 121.38 | 121.20 | 119.35 | 120.47 | 120.47 | 17,401 |
12 Mar 2024 | 118.55 | 121.00 | 118.52 | 118.52 | 118.52 | 11,624 |
11 Mar 2024 | 121.07 | 121.01 | 117.50 | 117.84 | 117.84 | 10,906 |
08 Mar 2024 | 119.18 | 122.00 | 118.75 | 121.84 | 121.84 | 28,338 |
07 Mar 2024 | 117.18 | 120.60 | 115.30 | 119.57 | 119.57 | 48,279 |
06 Mar 2024 | 117.72 | 117.95 | 116.35 | 116.78 | 116.78 | 34,360 |
05 Mar 2024 | 121.43 | 123.55 | 117.84 | 118.66 | 118.66 | 8,877 |
04 Mar 2024 | 121.22 | 122.35 | 120.80 | 121.29 | 121.29 | 34,409 |
01 Mar 2024 | 121.68 | 122.40 | 118.40 | 121.05 | 121.05 | 96,101 |
29 Feb 2024 | 119.88 | 120.80 | 119.12 | 120.59 | 120.59 | 43,670 |
28 Feb 2024 | 119.78 | 120.50 | 118.85 | 118.96 | 118.96 | 27,945 |
27 Feb 2024 | 121.68 | 120.95 | 118.05 | 118.76 | 118.76 | 41,066 |
26 Feb 2024 | 122.85 | 123.90 | 121.75 | 121.81 | 121.81 | 28,345 |
23 Feb 2024 | 125.32 | 125.50 | 122.55 | 123.58 | 123.58 | 43,697 |
22 Feb 2024 | 123.68 | 126.00 | 123.35 | 124.83 | 124.83 | 314,787 |
21 Feb 2024 | 120.45 | 122.05 | 120.55 | 121.95 | 121.95 | 22,718 |
20 Feb 2024 | 120.85 | 121.30 | 120.00 | 120.44 | 120.44 | 18,196 |
19 Feb 2024 | 120.35 | 120.95 | 119.80 | 120.94 | 120.94 | 8,870 |
16 Feb 2024 | 119.32 | 120.49 | 118.05 | 120.18 | 120.18 | 36,242 |
15 Feb 2024 | 117.32 | 119.95 | 117.35 | 118.95 | 118.95 | 32,180 |
14 Feb 2024 | 115.78 | 117.80 | 116.65 | 117.25 | 117.25 | 25,842 |
13 Feb 2024 | 118.90 | 118.50 | 114.65 | 115.66 | 115.66 | 58,076 |
12 Feb 2024 | 117.78 | 119.80 | 117.20 | 118.41 | 118.41 | 155,791 |
09 Feb 2024 | 115.72 | 119.20 | 116.45 | 117.72 | 117.72 | 78,539 |
08 Feb 2024 | 110.70 | 115.30 | 110.55 | 112.74 | 112.74 | 52,772 |
07 Feb 2024 | 110.10 | 111.05 | 109.70 | 110.22 | 110.22 | 19,530 |
06 Feb 2024 | 108.70 | 111.15 | 108.00 | 109.71 | 109.71 | 160,074 |
05 Feb 2024 | 106.30 | 109.50 | 107.10 | 107.76 | 107.76 | 216,733 |
02 Feb 2024 | 112.40 | 112.65 | 107.00 | 108.52 | 108.52 | 23,406 |
01 Feb 2024 | 114.75 | 115.65 | 111.60 | 113.49 | 113.49 | 57,706 |
31 Jan 2024 | 114.00 | 116.55 | 111.35 | 113.29 | 113.29 | 91,595 |
30 Jan 2024 | 112.50 | 119.85 | 114.50 | 118.27 | 118.27 | 395,564 |
29 Jan 2024 | 110.40 | 111.40 | 109.20 | 109.47 | 109.47 | 467,595 |
26 Jan 2024 | 111.53 | 111.60 | 107.80 | 109.63 | 109.63 | 54,031 |
25 Jan 2024 | 112.15 | 112.40 | 111.00 | 111.60 | 111.60 | 72,560 |
24 Jan 2024 | 114.60 | 115.35 | 112.05 | 113.89 | 113.89 | 210,878 |
23 Jan 2024 | 116.15 | 116.50 | 113.50 | 114.81 | 114.81 | 121,873 |
22 Jan 2024 | 115.47 | 117.05 | 115.40 | 115.88 | 115.88 | 21,925 |
19 Jan 2024 | 116.20 | 116.55 | 114.30 | 114.56 | 114.56 | 82,380 |
18 Jan 2024 | 114.95 | 116.80 | 112.15 | 114.57 | 114.57 | 76,356 |
17 Jan 2024 | 115.28 | 115.85 | 114.10 | 114.96 | 114.96 | 53,372 |
16 Jan 2024 | 113.93 | 116.25 | 113.25 | 114.88 | 114.88 | 63,237 |
15 Jan 2024 | 115.82 | 116.30 | 112.85 | 113.79 | 113.79 | 524,453 |
12 Jan 2024 | 108.85 | 116.75 | 110.00 | 113.99 | 113.99 | 592,193 |
11 Jan 2024 | 103.78 | 108.40 | 104.10 | 107.14 | 107.14 | 69,566 |
10 Jan 2024 | 105.07 | 105.45 | 102.10 | 104.89 | 104.89 | 38,687 |
09 Jan 2024 | 102.25 | 105.41 | 101.80 | 102.75 | 102.75 | 104,209 |
08 Jan 2024 | 98.68 | 101.35 | 98.40 | 98.91 | 98.91 | 31,117 |
05 Jan 2024 | 101.33 | 101.60 | 98.10 | 99.28 | 99.28 | 114,176 |
04 Jan 2024 | 103.68 | 104.70 | 101.85 | 102.16 | 102.16 | 104,493 |
03 Jan 2024 | 105.57 | 106.90 | 103.45 | 104.00 | 104.00 | 400,217 |
02 Jan 2024 | 105.68 | 107.45 | 105.40 | 106.25 | 106.25 | 84,185 |
29 Dec 2023 | 104.30 | 106.25 | 103.85 | 105.30 | 105.30 | 44,017 |
28 Dec 2023 | 103.88 | 104.50 | 103.55 | 104.28 | 104.28 | 30,858 |
27 Dec 2023 | 103.82 | 105.10 | 102.70 | 103.57 | 103.57 | 14,778 |
22 Dec 2023 | 102.70 | 104.60 | 102.65 | 103.43 | 103.43 | 24,487 |
21 Dec 2023 | 103.22 | 103.90 | 101.85 | 102.94 | 102.94 | 19,316 |
20 Dec 2023 | 102.11 | 104.30 | 101.50 | 103.80 | 103.80 | 46,873 |
19 Dec 2023 | 99.81 | 101.35 | 99.36 | 100.75 | 100.75 | 62,644 |
18 Dec 2023 | 101.14 | 101.45 | 99.16 | 99.74 | 99.74 | 61,249 |
15 Dec 2023 | 98.84 | 102.90 | 99.06 | 100.71 | 100.71 | 189,397 |
14 Dec 2023 | 96.75 | 99.78 | 97.00 | 98.90 | 98.90 | 108,439 |
13 Dec 2023 | 93.37 | 95.78 | 93.24 | 94.66 | 94.66 | 70,984 |
12 Dec 2023 | 93.78 | 94.38 | 92.42 | 93.76 | 93.76 | 48,923 |
11 Dec 2023 | 94.60 | 94.84 | 93.70 | 94.69 | 94.69 | 78,251 |
08 Dec 2023 | 92.24 | 95.38 | 92.70 | 94.12 | 94.12 | 133,026 |
07 Dec 2023 | 89.68 | 92.58 | 89.49 | 91.19 | 91.19 | 124,185 |
06 Dec 2023 | 88.82 | 90.02 | 88.56 | 89.40 | 89.40 | 59,279 |
05 Dec 2023 | 91.11 | 91.39 | 88.08 | 91.39 | 91.39 | 313,501 |
04 Dec 2023 | 92.20 | 92.92 | 91.16 | 91.18 | 91.18 | 68,152 |
01 Dec 2023 | 92.10 | 92.78 | 91.58 | 92.25 | 92.25 | 48,220 |
30 Nov 2023 | 92.96 | 93.84 | 91.82 | 93.09 | 93.09 | 60,117 |
29 Nov 2023 | 89.88 | 95.32 | 89.70 | 93.70 | 93.70 | 183,286 |
28 Nov 2023 | 91.07 | 91.26 | 89.62 | 91.16 | 91.16 | 60,837 |
27 Nov 2023 | 89.86 | 91.66 | 89.56 | 91.06 | 91.06 | 65,208 |
24 Nov 2023 | 89.76 | 90.90 | 89.64 | 89.79 | 89.79 | 21,058 |
23 Nov 2023 | 90.07 | 91.44 | 90.14 | 90.16 | 90.16 | 20,415 |
22 Nov 2023 | 89.57 | 90.48 | 89.12 | 89.68 | 89.68 | 216,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |