Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 113.80 | 113.60 | 112.40 | 112.80 | 112.80 | 1,084 |
23 Apr 2024 | 112.00 | 112.60 | 110.80 | 111.78 | 111.78 | 3,930 |
22 Apr 2024 | 110.90 | 111.20 | 109.40 | 111.17 | 111.17 | 1,913 |
19 Apr 2024 | 112.00 | 110.41 | 108.40 | 109.20 | 109.20 | 1,318 |
18 Apr 2024 | 112.80 | 112.00 | 110.00 | 110.80 | 110.80 | 1,515 |
17 Apr 2024 | 110.70 | 113.01 | 111.40 | 112.00 | 112.00 | 5,867 |
16 Apr 2024 | 114.70 | 113.40 | 112.40 | 112.60 | 112.60 | 4,353 |
15 Apr 2024 | 114.30 | 116.00 | 114.20 | 115.40 | 115.40 | 12,706 |
12 Apr 2024 | 116.40 | 116.20 | 114.20 | 114.38 | 114.38 | 9,427 |
11 Apr 2024 | 116.80 | 116.80 | 114.80 | 115.60 | 115.60 | 9,862 |
10 Apr 2024 | 116.00 | 117.20 | 115.60 | 116.80 | 116.80 | 13,177 |
09 Apr 2024 | 117.80 | 118.00 | 116.80 | 117.33 | 117.33 | 512 |
08 Apr 2024 | 115.50 | 118.40 | 116.80 | 117.81 | 117.81 | 4,263 |
05 Apr 2024 | 116.60 | 116.80 | 115.00 | 116.60 | 116.60 | 2,596 |
04 Apr 2024 | 116.60 | 117.20 | 115.99 | 116.60 | 116.60 | 3,962 |
03 Apr 2024 | 116.20 | 116.60 | 114.80 | 116.40 | 116.40 | 4,441 |
02 Apr 2024 | 118.30 | 119.60 | 115.99 | 115.99 | 115.99 | 9,780 |
28 Mar 2024 | 120.20 | 120.20 | 117.60 | 118.58 | 118.58 | 3,225 |
27 Mar 2024 | 118.10 | 119.61 | 119.00 | 119.60 | 119.60 | 3,903 |
26 Mar 2024 | 118.10 | 119.87 | 119.38 | 119.38 | 119.38 | 3,313 |
25 Mar 2024 | 118.70 | 119.40 | 118.53 | 119.40 | 119.40 | 2,609 |
22 Mar 2024 | 119.50 | 120.07 | 118.78 | 119.50 | 119.50 | 2,579 |
21 Mar 2024 | 115.70 | 120.40 | 117.52 | 120.01 | 120.01 | 3,924 |
20 Mar 2024 | 115.50 | 116.20 | 115.38 | 115.61 | 115.61 | 2,128 |
19 Mar 2024 | 116.40 | 116.20 | 115.00 | 115.39 | 115.39 | 1,584 |
18 Mar 2024 | 116.80 | 116.80 | 116.00 | 116.09 | 116.09 | 11,080 |
15 Mar 2024 | 115.70 | 117.00 | 115.60 | 116.40 | 116.40 | 2,162 |
14 Mar 2024 | 114.70 | 115.80 | 115.38 | 115.40 | 115.40 | 3,694 |
13 Mar 2024 | 114.50 | 115.42 | 114.60 | 115.38 | 115.38 | 3,880 |
12 Mar 2024 | 114.50 | 114.80 | 113.80 | 114.60 | 114.60 | 10,838 |
11 Mar 2024 | 112.80 | 114.20 | 112.60 | 114.20 | 114.20 | 2,780 |
08 Mar 2024 | 113.60 | 113.40 | 112.60 | 112.99 | 112.99 | 2,224 |
07 Mar 2024 | 107.70 | 113.40 | 108.20 | 113.33 | 113.33 | 8,625 |
06 Mar 2024 | 112.40 | 114.00 | 113.00 | 114.00 | 114.00 | 1,184 |
05 Mar 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,745 |
04 Mar 2024 | 112.00 | 112.40 | 111.80 | 112.14 | 112.14 | 15,104 |
01 Mar 2024 | 110.50 | 112.20 | 110.79 | 111.77 | 111.77 | 17,206 |
29 Feb 2024 | 109.80 | 110.80 | 109.99 | 110.40 | 110.40 | 3,220 |
28 Feb 2024 | 110.10 | 109.60 | 109.15 | 109.60 | 109.60 | 845 |
27 Feb 2024 | 110.50 | 110.21 | 109.39 | 109.80 | 109.80 | 624 |
26 Feb 2024 | 110.10 | 110.46 | 109.60 | 109.73 | 109.73 | 15,891 |
23 Feb 2024 | 107.10 | 110.00 | 108.40 | 110.00 | 110.00 | 1,553 |
22 Feb 2024 | 109.60 | 110.20 | 108.19 | 108.80 | 108.80 | 5,266 |
21 Feb 2024 | 108.40 | 109.20 | 107.40 | 108.80 | 108.80 | 15,687 |
20 Feb 2024 | 109.40 | 109.01 | 108.00 | 109.00 | 109.00 | 1,477 |
19 Feb 2024 | 108.60 | 109.00 | 107.40 | 109.00 | 109.00 | 17,404 |
16 Feb 2024 | 108.20 | 108.41 | 107.99 | 108.40 | 108.40 | 501 |
15 Feb 2024 | 108.20 | 108.81 | 106.60 | 108.01 | 108.01 | 1,023 |
14 Feb 2024 | 105.40 | 108.40 | 107.00 | 107.61 | 107.61 | 8,024 |
13 Feb 2024 | 106.30 | 106.00 | 105.31 | 105.68 | 105.68 | 1,978 |
12 Feb 2024 | 109.00 | 107.40 | 106.00 | 106.57 | 106.57 | 1,500 |
09 Feb 2024 | 109.80 | 108.95 | 108.19 | 108.19 | 108.19 | 585 |
08 Feb 2024 | 108.60 | 110.60 | 108.82 | 108.82 | 108.82 | 4,827 |
07 Feb 2024 | 109.40 | 109.81 | 108.80 | 109.80 | 109.80 | 2,021 |
06 Feb 2024 | 107.70 | 109.61 | 108.20 | 109.61 | 109.61 | 5,627 |
05 Feb 2024 | 105.80 | 108.03 | 106.20 | 107.20 | 107.20 | 7,665 |
02 Feb 2024 | 107.10 | 108.60 | 105.99 | 106.60 | 106.60 | 3,903 |
01 Feb 2024 | 105.60 | 106.40 | 103.80 | 105.91 | 105.91 | 13,980 |
31 Jan 2024 | 104.40 | 105.40 | 103.79 | 104.20 | 104.20 | 15,664 |
30 Jan 2024 | 104.05 | 105.40 | 104.00 | 104.94 | 104.94 | 3,308 |
29 Jan 2024 | 104.80 | 104.21 | 103.20 | 103.51 | 103.51 | 718 |
26 Jan 2024 | 103.10 | 105.20 | 102.99 | 105.18 | 105.18 | 3,458 |
25 Jan 2024 | 101.15 | 104.00 | 102.20 | 102.29 | 102.29 | 5,365 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 99.50 | 101.80 | 99.70 | 101.41 | 101.41 | 7,434 |
22 Jan 2024 | 99.85 | 100.41 | 99.61 | 100.19 | 100.19 | 1,811 |
19 Jan 2024 | 102.10 | 101.00 | 98.90 | 99.18 | 99.18 | 3,666 |
18 Jan 2024 | 98.70 | 101.60 | 98.60 | 101.29 | 101.29 | 5,419 |
17 Jan 2024 | 103.25 | 101.40 | 97.99 | 98.67 | 98.67 | 5,254 |
16 Jan 2024 | 103.10 | 103.60 | 102.39 | 103.40 | 103.40 | 3,187 |
15 Jan 2024 | 103.85 | 103.80 | 102.19 | 103.00 | 103.00 | 1,809 |
12 Jan 2024 | 102.55 | 103.60 | 101.80 | 102.80 | 102.80 | 2,057 |
11 Jan 2024 | 103.05 | 103.00 | 101.40 | 101.60 | 101.60 | 2,267 |
10 Jan 2024 | 102.35 | 102.60 | 100.20 | 102.00 | 102.00 | 3,556 |
09 Jan 2024 | 103.05 | 103.20 | 102.20 | 102.80 | 102.80 | 1,635 |
08 Jan 2024 | 103.05 | 103.40 | 101.40 | 103.20 | 103.20 | 1,890 |
05 Jan 2024 | 103.05 | 103.20 | 101.20 | 102.60 | 102.60 | 3,491 |
04 Jan 2024 | 102.50 | 103.20 | 101.60 | 102.35 | 102.35 | 3,599 |
03 Jan 2024 | 104.25 | 104.20 | 101.19 | 101.60 | 101.60 | 3,849 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 104.00 | 104.40 | 103.20 | 104.15 | 104.15 | 4,479 |
28 Dec 2023 | 103.50 | 104.00 | 103.19 | 103.92 | 103.92 | 4,950 |
27 Dec 2023 | 103.65 | 104.80 | 102.80 | 103.61 | 103.61 | 1,976 |
22 Dec 2023 | 103.65 | 104.80 | 102.80 | 104.80 | 104.80 | 1,262 |
21 Dec 2023 | 104.60 | 105.00 | 102.60 | 103.90 | 103.90 | 4,592 |
20 Dec 2023 | 105.40 | 105.60 | 104.00 | 104.46 | 104.46 | 9,029 |
19 Dec 2023 | 103.70 | 105.60 | 103.80 | 104.19 | 104.19 | 7,344 |
18 Dec 2023 | 103.30 | 104.20 | 103.00 | 103.81 | 103.81 | 6,212 |
15 Dec 2023 | 103.45 | 104.40 | 103.60 | 103.90 | 103.90 | 7,318 |
14 Dec 2023 | 101.35 | 104.20 | 101.60 | 103.35 | 103.35 | 6,571 |
13 Dec 2023 | 101.15 | 101.40 | 99.90 | 99.90 | 99.90 | 3,023 |
12 Dec 2023 | 99.25 | 101.60 | 98.50 | 101.24 | 101.24 | 9,815 |
11 Dec 2023 | 98.70 | 99.10 | 96.90 | 98.56 | 98.56 | 3,176 |
08 Dec 2023 | 97.20 | 98.70 | 97.30 | 98.44 | 98.44 | 26,129 |
07 Dec 2023 | 98.70 | 98.80 | 96.80 | 97.37 | 97.37 | 4,166 |
06 Dec 2023 | 97.95 | 99.20 | 97.30 | 97.77 | 97.77 | 3,135 |
05 Dec 2023 | 96.60 | 98.30 | 96.80 | 98.10 | 98.10 | 3,739 |
04 Dec 2023 | 98.35 | 98.30 | 96.34 | 96.34 | 96.34 | 2,032 |
01 Dec 2023 | 99.05 | 98.70 | 96.99 | 97.90 | 97.90 | 4,955 |
30 Nov 2023 | 98.35 | 98.70 | 96.90 | 98.43 | 98.43 | 17,849 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |