Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 109.60 | 111.80 | 109.60 | 109.80 | 109.80 | 78 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 109.20 | 109.40 | 109.00 | 109.40 | 109.40 | 71 |
29 Apr 2024 | 108.00 | 108.20 | 108.00 | 108.20 | 108.20 | 22 |
26 Apr 2024 | 106.60 | 106.77 | 106.60 | 106.77 | 106.77 | 68 |
25 Apr 2024 | 104.80 | 105.62 | 104.80 | 105.62 | 105.62 | 30 |
24 Apr 2024 | 106.80 | 106.80 | 106.42 | 106.42 | 106.42 | 40 |
23 Apr 2024 | 106.00 | 107.80 | 106.00 | 106.98 | 106.98 | 208 |
22 Apr 2024 | 103.40 | 106.00 | 103.40 | 104.72 | 104.72 | 5,895 |
19 Apr 2024 | 102.60 | 103.60 | 101.59 | 102.33 | 102.33 | 61 |
18 Apr 2024 | 107.00 | 107.00 | 101.20 | 103.20 | 103.20 | 199 |
17 Apr 2024 | 105.40 | 106.00 | 104.70 | 104.70 | 104.70 | 16 |
16 Apr 2024 | 105.20 | 105.80 | 103.60 | 105.40 | 105.40 | 236 |
15 Apr 2024 | 108.00 | 108.40 | 107.53 | 107.53 | 107.53 | 161 |
12 Apr 2024 | 113.80 | 113.80 | 109.20 | 109.40 | 109.40 | 206 |
11 Apr 2024 | 112.60 | 112.80 | 110.80 | 110.99 | 110.99 | 202 |
10 Apr 2024 | 110.40 | 113.20 | 110.40 | 112.20 | 112.20 | 699 |
09 Apr 2024 | 110.20 | 111.60 | 110.20 | 110.79 | 110.79 | 644 |
08 Apr 2024 | 110.80 | 112.00 | 110.60 | 110.99 | 110.99 | 1,417 |
05 Apr 2024 | 109.20 | 112.00 | 109.20 | 112.00 | 112.00 | 79 |
04 Apr 2024 | 108.80 | 112.20 | 108.20 | 111.60 | 111.60 | 167 |
03 Apr 2024 | 107.00 | 109.60 | 106.00 | 108.99 | 108.99 | 249 |
02 Apr 2024 | 110.00 | 110.00 | 106.60 | 107.10 | 107.10 | 825 |
28 Mar 2024 | 110.40 | 110.40 | 108.40 | 109.20 | 109.20 | 2,262 |
27 Mar 2024 | 107.20 | 112.53 | 107.20 | 111.80 | 111.80 | 1,467 |
26 Mar 2024 | 107.00 | 110.00 | 106.20 | 107.18 | 107.18 | 224 |
25 Mar 2024 | 110.00 | 110.00 | 107.00 | 109.61 | 109.61 | 172 |
22 Mar 2024 | 105.60 | 111.80 | 105.60 | 107.79 | 107.79 | 253 |
21 Mar 2024 | 115.20 | 115.20 | 101.00 | 109.21 | 109.21 | 216 |
20 Mar 2024 | 114.40 | 116.00 | 113.00 | 115.71 | 115.71 | 156 |
19 Mar 2024 | 115.00 | 117.41 | 113.40 | 116.19 | 116.19 | 575 |
18 Mar 2024 | 117.40 | 119.20 | 116.19 | 116.19 | 116.19 | 17,798 |
15 Mar 2024 | 119.20 | 119.40 | 117.60 | 119.00 | 119.00 | 14,348 |
14 Mar 2024 | 118.00 | 118.80 | 117.00 | 118.14 | 118.14 | 13,857 |
13 Mar 2024 | 114.40 | 118.00 | 114.40 | 117.99 | 117.99 | 11,096 |
12 Mar 2024 | 118.80 | 118.80 | 111.80 | 116.00 | 116.00 | 532 |
11 Mar 2024 | 119.00 | 119.00 | 117.40 | 117.86 | 117.86 | 756 |
08 Mar 2024 | 121.60 | 121.60 | 115.40 | 120.28 | 120.28 | 1,108 |
07 Mar 2024 | 117.40 | 120.20 | 111.20 | 119.40 | 119.40 | 98 |
06 Mar 2024 | 115.60 | 117.00 | 115.00 | 116.00 | 116.00 | 327 |
05 Mar 2024 | 114.00 | 115.74 | 114.00 | 115.74 | 115.74 | 18,425 |
04 Mar 2024 | 116.20 | 116.20 | 114.40 | 114.78 | 114.78 | 2,577 |
01 Mar 2024 | 115.60 | 116.00 | 114.00 | 114.82 | 114.82 | 436 |
29 Feb 2024 | 114.80 | 115.60 | 108.40 | 114.29 | 114.29 | 2,710 |
28 Feb 2024 | 119.60 | 119.60 | 112.60 | 113.95 | 113.95 | 1,055 |
27 Feb 2024 | 109.20 | 116.00 | 109.20 | 115.40 | 115.40 | 14,397 |
26 Feb 2024 | 100.80 | 109.80 | 100.80 | 109.65 | 109.65 | 798 |
23 Feb 2024 | 98.10 | 98.60 | 97.82 | 97.82 | 97.82 | 210 |
22 Feb 2024 | 94.20 | 95.60 | 94.20 | 95.10 | 95.10 | 1,374 |
21 Feb 2024 | 94.30 | 95.94 | 93.19 | 93.21 | 93.21 | 2,270 |
20 Feb 2024 | 99.20 | 105.20 | 95.30 | 96.50 | 96.50 | 421 |
19 Feb 2024 | 98.80 | 99.61 | 98.80 | 99.60 | 99.60 | 320 |
16 Feb 2024 | 101.00 | 101.00 | 97.10 | 97.10 | 97.10 | 5 |
15 Feb 2024 | 99.20 | 99.20 | 96.00 | 97.70 | 97.70 | 143 |
14 Feb 2024 | 94.10 | 95.30 | 94.09 | 95.30 | 95.30 | 305 |
13 Feb 2024 | 95.40 | 95.40 | 93.00 | 93.80 | 93.80 | 47 |
12 Feb 2024 | 97.70 | 97.70 | 89.10 | 96.30 | 96.30 | 67 |
09 Feb 2024 | 93.00 | 94.40 | 92.70 | 94.40 | 94.40 | 4,281 |
08 Feb 2024 | 92.00 | 93.00 | 92.00 | 92.70 | 92.70 | 680 |
07 Feb 2024 | 92.10 | 93.03 | 92.10 | 93.03 | 93.03 | 603 |
06 Feb 2024 | 93.70 | 93.70 | 92.90 | 92.90 | 92.90 | 1,280 |
05 Feb 2024 | 96.00 | 96.99 | 95.95 | 96.40 | 96.40 | 143 |
02 Feb 2024 | 98.80 | 101.18 | 98.80 | 101.18 | 101.18 | 1,364 |
01 Feb 2024 | 92.40 | 98.90 | 92.20 | 98.00 | 98.00 | 3,400 |
31 Jan 2024 | 94.30 | 95.36 | 93.70 | 93.93 | 93.93 | 380 |
30 Jan 2024 | 94.50 | 96.80 | 94.50 | 95.80 | 95.80 | 766 |
29 Jan 2024 | 95.10 | 95.80 | 93.00 | 93.40 | 93.40 | 145 |
26 Jan 2024 | 96.60 | 97.83 | 96.60 | 97.19 | 97.19 | 54 |
25 Jan 2024 | 97.00 | 97.10 | 96.60 | 97.10 | 97.10 | 82 |
24 Jan 2024 | 100.00 | 100.00 | 97.40 | 98.99 | 98.99 | 279 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 101.60 | 101.60 | 98.20 | 98.20 | 98.20 | 81 |
19 Jan 2024 | 98.50 | 98.90 | 97.30 | 97.99 | 97.99 | 250 |
18 Jan 2024 | 96.50 | 98.50 | 96.30 | 98.00 | 98.00 | 559 |
17 Jan 2024 | 95.10 | 96.70 | 94.60 | 95.97 | 95.97 | 214 |
16 Jan 2024 | 97.60 | 99.30 | 97.60 | 98.60 | 98.60 | 63 |
15 Jan 2024 | 102.60 | 102.60 | 97.40 | 100.93 | 100.93 | 435 |
12 Jan 2024 | 102.00 | 102.20 | 98.80 | 100.80 | 100.80 | 47 |
11 Jan 2024 | 102.00 | 102.20 | 98.00 | 99.00 | 99.00 | 191 |
10 Jan 2024 | 104.20 | 104.20 | 101.00 | 101.52 | 101.52 | 903 |
09 Jan 2024 | 104.60 | 105.20 | 103.20 | 105.20 | 105.20 | 124 |
08 Jan 2024 | 106.60 | 106.60 | 102.00 | 104.00 | 104.00 | 338 |
05 Jan 2024 | 102.80 | 105.60 | 102.80 | 105.00 | 105.00 | 286 |
04 Jan 2024 | 105.58 | 105.80 | 105.58 | 105.80 | 105.80 | 38 |
03 Jan 2024 | 107.80 | 107.80 | 104.20 | 107.30 | 107.30 | 589 |
02 Jan 2024 | 109.60 | 109.60 | 107.20 | 109.15 | 109.15 | 384 |
29 Dec 2023 | 106.60 | 107.05 | 106.60 | 107.05 | 107.05 | 1,720 |
28 Dec 2023 | 107.80 | 108.20 | 106.00 | 106.40 | 106.40 | 496 |
27 Dec 2023 | 106.40 | 107.00 | 104.40 | 106.84 | 106.84 | 558 |
22 Dec 2023 | 103.20 | 103.60 | 102.00 | 102.98 | 102.98 | 105 |
21 Dec 2023 | 101.40 | 103.00 | 100.81 | 100.81 | 100.81 | 404 |
20 Dec 2023 | 100.40 | 104.00 | 100.40 | 103.21 | 103.21 | 160 |
19 Dec 2023 | 95.60 | 100.80 | 95.60 | 97.98 | 97.98 | 528 |
18 Dec 2023 | 100.00 | 100.00 | 94.90 | 95.90 | 95.90 | 142 |
15 Dec 2023 | 94.20 | 95.00 | 94.10 | 94.25 | 94.25 | 3,219 |
14 Dec 2023 | 92.50 | 94.50 | 91.90 | 93.42 | 93.42 | 59,506 |
13 Dec 2023 | 91.90 | 93.00 | 91.40 | 91.40 | 91.40 | 25,900 |
12 Dec 2023 | 96.90 | 96.90 | 93.22 | 93.22 | 93.22 | 1,205 |
11 Dec 2023 | 98.70 | 98.70 | 95.20 | 95.20 | 95.20 | 353 |
08 Dec 2023 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |