Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 113.41 | 113.26 | 113.22 | 113.22 | 113.22 | 1 |
02 May 2024 | 115.54 | 115.54 | 114.02 | 114.29 | 114.29 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 114.31 | 114.92 | 114.40 | 114.92 | 114.92 | 1 |
29 Apr 2024 | 114.91 | 114.98 | 114.80 | 114.80 | 114.80 | 21 |
26 Apr 2024 | 113.45 | 113.94 | 113.38 | 113.94 | 113.94 | 12 |
25 Apr 2024 | 113.49 | 113.66 | 112.78 | 112.78 | 112.78 | 299 |
24 Apr 2024 | 113.72 | 113.84 | 112.74 | 112.74 | 112.74 | 5 |
23 Apr 2024 | 113.25 | 113.81 | 113.42 | 113.81 | 113.81 | 68 |
22 Apr 2024 | 110.76 | 112.46 | 111.14 | 112.46 | 112.46 | 1 |
19 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
18 Apr 2024 | 110.93 | 110.74 | 110.26 | 110.30 | 110.30 | 21 |
17 Apr 2024 | 110.97 | 110.74 | 110.64 | 110.74 | 110.74 | 1 |
16 Apr 2024 | 111.28 | 111.38 | 111.36 | 111.36 | 111.36 | 66 |
15 Apr 2024 | 112.16 | 112.52 | 112.42 | 112.52 | 112.52 | 2 |
12 Apr 2024 | 112.57 | 112.82 | 112.62 | 112.70 | 112.70 | 2 |
11 Apr 2024 | 111.50 | 111.58 | 111.58 | 111.58 | 111.58 | - |
10 Apr 2024 | 111.61 | 111.54 | 110.94 | 111.54 | 111.54 | 1 |
09 Apr 2024 | 111.44 | 111.50 | 111.50 | 111.50 | 111.50 | - |
08 Apr 2024 | 111.17 | 111.72 | 111.10 | 111.56 | 111.56 | 2 |
05 Apr 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
04 Apr 2024 | 112.53 | 112.70 | 112.28 | 112.28 | 112.28 | - |
03 Apr 2024 | 112.30 | 112.37 | 112.34 | 112.34 | 112.34 | 447 |
02 Apr 2024 | 114.95 | 115.24 | 111.92 | 112.20 | 112.20 | 22 |
28 Mar 2024 | 113.78 | 114.52 | 114.12 | 114.52 | 114.52 | 3 |
27 Mar 2024 | 113.45 | 113.76 | 113.20 | 113.74 | 113.74 | 1,111 |
26 Mar 2024 | 113.08 | 113.12 | 112.70 | 113.10 | 113.10 | 2 |
25 Mar 2024 | 112.90 | 113.20 | 112.96 | 113.20 | 113.20 | 3,452 |
22 Mar 2024 | 112.94 | 113.48 | 112.90 | 113.24 | 113.24 | 1 |
21 Mar 2024 | 112.73 | 113.24 | 111.00 | 111.00 | 111.00 | 100 |
20 Mar 2024 | 112.80 | 112.84 | 112.56 | 112.56 | 112.56 | - |
19 Mar 2024 | 113.10 | 113.10 | 112.44 | 112.44 | 112.44 | 207 |
18 Mar 2024 | 113.49 | 113.62 | 113.02 | 113.06 | 113.06 | 1 |
15 Mar 2024 | 114.46 | 114.66 | 113.62 | 113.62 | 113.62 | 102 |
14 Mar 2024 | 114.89 | 115.18 | 114.40 | 114.72 | 114.72 | 133 |
13 Mar 2024 | 114.76 | 114.64 | 114.56 | 114.56 | 114.56 | 422 |
12 Mar 2024 | 114.78 | 115.32 | 114.56 | 115.32 | 115.32 | 1 |
11 Mar 2024 | 114.87 | 114.80 | 114.26 | 114.26 | 114.26 | 6 |
08 Mar 2024 | 114.15 | 114.44 | 114.44 | 114.44 | 114.44 | - |
07 Mar 2024 | 111.79 | 114.96 | 112.06 | 114.60 | 114.60 | 90,523 |
06 Mar 2024 | 111.05 | 111.16 | 111.00 | 111.04 | 111.04 | 1 |
05 Mar 2024 | 112.04 | 112.16 | 112.01 | 112.01 | 112.01 | 1,200 |
04 Mar 2024 | 111.93 | 111.78 | 111.68 | 111.78 | 111.78 | 1 |
01 Mar 2024 | 110.23 | 111.22 | 110.84 | 111.22 | 111.22 | - |
29 Feb 2024 | 110.95 | 111.00 | 110.10 | 110.20 | 110.20 | 1 |
28 Feb 2024 | 111.40 | 111.46 | 110.92 | 110.92 | 110.92 | 1 |
27 Feb 2024 | 111.20 | 111.36 | 111.04 | 111.36 | 111.36 | - |
26 Feb 2024 | 111.89 | 112.12 | 111.62 | 111.62 | 111.62 | 46 |
23 Feb 2024 | 111.46 | 112.04 | 111.40 | 112.04 | 112.04 | 1 |
22 Feb 2024 | 110.56 | 111.32 | 111.16 | 111.16 | 111.16 | - |
21 Feb 2024 | 110.37 | 109.78 | 109.64 | 109.64 | 109.64 | - |
20 Feb 2024 | 111.03 | 110.86 | 110.86 | 110.86 | 110.86 | - |
19 Feb 2024 | 110.72 | 111.28 | 110.68 | 111.28 | 111.28 | 2 |
16 Feb 2024 | 109.49 | 109.90 | 109.86 | 109.88 | 109.88 | 5 |
15 Feb 2024 | 108.88 | 109.70 | 109.04 | 109.70 | 109.70 | 6 |
14 Feb 2024 | 108.30 | 108.90 | 108.30 | 108.90 | 108.90 | - |
13 Feb 2024 | 108.45 | 108.58 | 108.58 | 108.58 | 108.58 | - |
12 Feb 2024 | 108.84 | 108.94 | 108.22 | 108.22 | 108.22 | 6 |
09 Feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
08 Feb 2024 | 109.47 | 109.56 | 107.96 | 107.96 | 107.96 | 3,381 |
07 Feb 2024 | 109.98 | 110.20 | 110.20 | 110.20 | 110.20 | - |
06 Feb 2024 | 109.66 | 109.42 | 109.04 | 109.42 | 109.42 | 1 |
05 Feb 2024 | 108.57 | 109.30 | 108.42 | 109.30 | 109.30 | 2 |
02 Feb 2024 | 109.23 | 109.40 | 108.64 | 108.64 | 108.64 | 1 |
01 Feb 2024 | 109.21 | 109.64 | 109.06 | 109.12 | 109.12 | 1 |
31 Jan 2024 | 109.35 | 110.54 | 109.04 | 110.38 | 110.38 | 205 |
30 Jan 2024 | 109.78 | 109.68 | 109.16 | 109.16 | 109.16 | - |
29 Jan 2024 | 108.84 | 109.28 | 108.84 | 109.28 | 109.28 | 3 |
26 Jan 2024 | 107.50 | 108.80 | 108.78 | 108.78 | 108.78 | 1 |
25 Jan 2024 | 107.42 | 107.50 | 107.08 | 107.26 | 107.26 | 11 |
24 Jan 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
23 Jan 2024 | 108.12 | 107.66 | 107.15 | 107.18 | 107.18 | 6,724 |
22 Jan 2024 | 107.85 | 108.48 | 108.36 | 108.48 | 108.48 | 1 |
19 Jan 2024 | 108.22 | 107.86 | 107.86 | 107.86 | 107.86 | 1 |
18 Jan 2024 | 107.79 | 107.90 | 107.66 | 107.66 | 107.66 | 70 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
15 Jan 2024 | 109.47 | 108.94 | 108.88 | 108.88 | 108.88 | 1 |
12 Jan 2024 | 109.66 | 109.52 | 109.42 | 109.42 | 109.42 | 9 |
11 Jan 2024 | 110.31 | 110.32 | 109.12 | 109.12 | 109.12 | - |
10 Jan 2024 | 109.25 | 109.82 | 109.82 | 109.82 | 109.82 | 220 |
09 Jan 2024 | 109.33 | 109.14 | 109.12 | 109.12 | 109.12 | 5 |
08 Jan 2024 | 108.73 | 108.84 | 108.54 | 108.54 | 108.54 | - |
05 Jan 2024 | 108.32 | 108.46 | 108.46 | 108.46 | 108.46 | 3 |
04 Jan 2024 | 107.95 | 108.22 | 108.22 | 108.22 | 108.22 | - |
03 Jan 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
02 Jan 2024 | 105.86 | 106.58 | 105.70 | 106.58 | 106.58 | 1 |
29 Dec 2023 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
28 Dec 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
27 Dec 2023 | 104.94 | 104.90 | 104.52 | 104.52 | 104.52 | 10 |
22 Dec 2023 | 104.16 | 104.49 | 104.49 | 104.49 | 104.49 | 1,500 |
21 Dec 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
20 Dec 2023 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
19 Dec 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
18 Dec 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
15 Dec 2023 | 103.63 | 103.82 | 103.26 | 103.38 | 103.38 | 1 |
14 Dec 2023 | 104.98 | 104.86 | 104.86 | 104.86 | 104.86 | 3 |
13 Dec 2023 | 103.44 | 104.23 | 103.46 | 104.23 | 104.23 | 3,402 |
12 Dec 2023 | 103.13 | 103.22 | 103.16 | 103.16 | 103.16 | 1 |
11 Dec 2023 | 103.13 | 103.32 | 103.00 | 103.32 | 103.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |