Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 103.20 | 103.20 | 102.40 | 103.00 | 103.00 | 209 |
03 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 2 |
02 May 2024 | 103.80 | 103.80 | 102.40 | 102.40 | 102.40 | 6 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 103.80 | 105.00 | 103.80 | 105.00 | 105.00 | 71 |
29 Apr 2024 | 103.80 | 103.80 | 103.00 | 103.00 | 103.00 | 81 |
26 Apr 2024 | 104.00 | 104.72 | 103.60 | 103.80 | 103.80 | 224 |
25 Apr 2024 | 106.00 | 107.20 | 103.96 | 105.46 | 105.46 | 160 |
24 Apr 2024 | 108.40 | 108.40 | 105.60 | 105.60 | 105.60 | 371 |
23 Apr 2024 | 107.40 | 109.21 | 107.40 | 109.20 | 109.20 | 243 |
22 Apr 2024 | 108.60 | 109.00 | 108.01 | 108.60 | 108.60 | 528 |
19 Apr 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 218 |
18 Apr 2024 | 108.80 | 110.85 | 108.80 | 110.40 | 110.40 | 361 |
17 Apr 2024 | 108.78 | 109.20 | 108.40 | 108.40 | 108.40 | 199 |
16 Apr 2024 | 112.60 | 112.60 | 107.60 | 107.60 | 107.60 | 465 |
15 Apr 2024 | 113.80 | 114.60 | 113.80 | 114.40 | 114.40 | 26,956 |
12 Apr 2024 | 114.00 | 114.82 | 113.19 | 113.20 | 113.20 | 327 |
11 Apr 2024 | 113.80 | 114.40 | 112.80 | 113.43 | 113.43 | 1,088 |
10 Apr 2024 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 524 |
09 Apr 2024 | 114.40 | 115.60 | 113.99 | 114.01 | 114.01 | 351 |
08 Apr 2024 | 113.00 | 114.81 | 112.60 | 114.80 | 114.80 | 496 |
05 Apr 2024 | 111.60 | 112.81 | 111.00 | 111.93 | 111.93 | 588 |
04 Apr 2024 | 109.80 | 112.60 | 109.80 | 112.20 | 112.20 | 346 |
03 Apr 2024 | 110.20 | 110.80 | 107.00 | 109.60 | 109.60 | 24,890 |
02 Apr 2024 | 112.40 | 112.40 | 110.19 | 111.50 | 111.50 | 764 |
28 Mar 2024 | 111.00 | 113.60 | 111.00 | 113.20 | 113.20 | 372 |
27 Mar 2024 | 111.40 | 111.60 | 110.80 | 111.60 | 111.60 | 2,402 |
26 Mar 2024 | 112.00 | 112.00 | 111.26 | 111.40 | 111.40 | 202 |
25 Mar 2024 | 108.80 | 111.20 | 108.80 | 110.57 | 110.57 | 692 |
22 Mar 2024 | 111.00 | 111.00 | 109.59 | 110.33 | 110.33 | 215 |
21 Mar 2024 | 112.40 | 112.40 | 111.59 | 112.20 | 112.20 | 400 |
20 Mar 2024 | 112.00 | 112.00 | 110.00 | 110.76 | 110.76 | 338 |
19 Mar 2024 | 110.19 | 110.20 | 109.27 | 110.20 | 110.20 | 386 |
18 Mar 2024 | 106.20 | 108.00 | 106.20 | 108.00 | 108.00 | 769 |
15 Mar 2024 | 102.80 | 104.13 | 102.04 | 102.04 | 102.04 | 555 |
14 Mar 2024 | 104.80 | 106.07 | 104.80 | 106.07 | 106.07 | 557 |
13 Mar 2024 | 103.80 | 105.20 | 101.20 | 105.20 | 105.20 | 1,598 |
12 Mar 2024 | 114.00 | 114.00 | 103.81 | 103.81 | 103.81 | 207 |
11 Mar 2024 | 111.80 | 114.00 | 110.80 | 114.00 | 114.00 | 821 |
08 Mar 2024 | 109.60 | 112.00 | 109.20 | 111.22 | 111.22 | 290 |
07 Mar 2024 | 113.60 | 114.00 | 113.60 | 113.60 | 113.60 | 462 |
06 Mar 2024 | 114.20 | 114.40 | 114.04 | 114.20 | 114.20 | 592 |
05 Mar 2024 | 115.01 | 115.02 | 115.00 | 115.02 | 115.02 | 114 |
04 Mar 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | 372 |
01 Mar 2024 | 118.40 | 118.40 | 117.00 | 117.00 | 117.00 | 76 |
29 Feb 2024 | 120.00 | 120.20 | 119.42 | 120.00 | 120.00 | 866 |
28 Feb 2024 | 118.20 | 119.20 | 117.20 | 117.40 | 117.40 | 627 |
27 Feb 2024 | 117.60 | 119.40 | 117.40 | 119.20 | 119.20 | 173 |
26 Feb 2024 | 114.80 | 118.00 | 114.60 | 118.00 | 118.00 | 830 |
23 Feb 2024 | 115.00 | 115.20 | 114.60 | 115.20 | 115.20 | 528 |
22 Feb 2024 | 120.00 | 120.00 | 117.79 | 117.80 | 117.80 | 151 |
21 Feb 2024 | 117.60 | 118.60 | 117.20 | 118.60 | 118.60 | 434 |
20 Feb 2024 | 116.60 | 118.40 | 116.60 | 118.00 | 118.00 | 188 |
19 Feb 2024 | 119.00 | 119.00 | 116.81 | 117.04 | 117.04 | 370 |
16 Feb 2024 | 120.20 | 120.80 | 118.60 | 119.00 | 119.00 | 108 |
15 Feb 2024 | 119.00 | 119.80 | 118.62 | 119.80 | 119.80 | 243 |
14 Feb 2024 | 116.20 | 117.41 | 116.20 | 117.40 | 117.40 | 140 |
13 Feb 2024 | 116.80 | 116.80 | 115.39 | 115.40 | 115.40 | 166 |
12 Feb 2024 | 116.40 | 116.80 | 116.20 | 116.60 | 116.60 | 158 |
09 Feb 2024 | 116.60 | 117.20 | 116.40 | 116.40 | 116.40 | 370 |
08 Feb 2024 | 118.20 | 118.60 | 117.39 | 117.96 | 117.96 | 339 |
07 Feb 2024 | 116.28 | 116.41 | 116.28 | 116.41 | 116.41 | 65 |
06 Feb 2024 | 116.60 | 116.60 | 115.82 | 116.20 | 116.20 | 83 |
05 Feb 2024 | 117.40 | 118.20 | 115.01 | 117.19 | 117.19 | 193 |
02 Feb 2024 | 117.60 | 117.60 | 116.80 | 116.80 | 116.80 | 244 |
01 Feb 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | 34 |
31 Jan 2024 | 115.00 | 115.21 | 113.80 | 113.80 | 113.80 | 390 |
30 Jan 2024 | 113.83 | 114.22 | 113.83 | 114.18 | 114.18 | 223 |
29 Jan 2024 | 115.40 | 115.40 | 113.02 | 113.62 | 113.62 | 379 |
26 Jan 2024 | 115.00 | 115.21 | 114.80 | 115.21 | 115.21 | 85 |
25 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 76 |
24 Jan 2024 | 116.00 | 116.80 | 115.99 | 116.00 | 116.00 | 102 |
23 Jan 2024 | 115.60 | 116.00 | 114.49 | 116.00 | 116.00 | 270 |
22 Jan 2024 | 114.40 | 115.40 | 114.00 | 114.40 | 114.40 | 165 |
19 Jan 2024 | 113.20 | 114.40 | 113.20 | 113.20 | 113.20 | 606 |
18 Jan 2024 | 112.00 | 113.60 | 111.80 | 113.00 | 113.00 | 233 |
17 Jan 2024 | 111.80 | 112.81 | 110.80 | 112.23 | 112.23 | 268 |
16 Jan 2024 | 113.80 | 114.60 | 113.40 | 113.40 | 113.40 | 304 |
15 Jan 2024 | 113.00 | 115.00 | 113.00 | 114.26 | 114.26 | 269 |
12 Jan 2024 | 111.00 | 111.60 | 110.80 | 111.60 | 111.60 | 193 |
11 Jan 2024 | 109.40 | 110.20 | 109.40 | 109.80 | 109.80 | 111 |
10 Jan 2024 | 109.60 | 110.60 | 108.90 | 108.90 | 108.90 | 118 |
09 Jan 2024 | 108.00 | 109.80 | 108.00 | 109.79 | 109.79 | 623 |
08 Jan 2024 | 108.80 | 108.80 | 107.80 | 108.40 | 108.40 | 120 |
05 Jan 2024 | 108.00 | 108.40 | 107.11 | 108.40 | 108.40 | 330 |
04 Jan 2024 | 107.40 | 108.40 | 107.40 | 108.35 | 108.35 | 322 |
03 Jan 2024 | 108.60 | 109.60 | 106.40 | 106.40 | 106.40 | 368 |
02 Jan 2024 | 110.60 | 111.60 | 110.60 | 111.20 | 111.20 | 479 |
29 Dec 2023 | 111.60 | 112.00 | 109.60 | 112.00 | 112.00 | 177 |
28 Dec 2023 | 112.80 | 112.80 | 111.79 | 112.12 | 112.12 | 126 |
27 Dec 2023 | 113.00 | 113.00 | 110.20 | 110.20 | 110.20 | 313 |
22 Dec 2023 | 108.40 | 111.60 | 108.40 | 109.70 | 109.70 | 692 |
21 Dec 2023 | 109.40 | 110.00 | 108.00 | 108.80 | 108.80 | 350 |
20 Dec 2023 | 109.40 | 110.20 | 109.40 | 109.40 | 109.40 | 342 |
19 Dec 2023 | 106.80 | 108.80 | 106.80 | 108.79 | 108.79 | 131 |
18 Dec 2023 | 103.00 | 104.20 | 101.63 | 104.00 | 104.00 | 285 |
15 Dec 2023 | 102.80 | 103.21 | 102.52 | 103.20 | 103.20 | 249 |
14 Dec 2023 | 102.00 | 102.40 | 101.57 | 102.20 | 102.20 | 309 |
13 Dec 2023 | 100.20 | 101.60 | 100.20 | 100.99 | 100.99 | 404 |
12 Dec 2023 | 103.60 | 104.60 | 99.90 | 102.55 | 102.55 | 1,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |