Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 111.79 | 111.79 | 111.40 | 111.40 | 111.40 | 32 |
23 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 25 |
22 Apr 2024 | 111.60 | 111.60 | 109.40 | 111.00 | 111.00 | 215 |
19 Apr 2024 | 109.20 | 109.93 | 108.92 | 109.80 | 109.80 | 326 |
18 Apr 2024 | 109.19 | 109.60 | 109.19 | 109.20 | 109.20 | 159 |
17 Apr 2024 | 108.99 | 109.20 | 108.99 | 109.00 | 109.00 | 158 |
16 Apr 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 37 |
15 Apr 2024 | 110.60 | 110.60 | 110.10 | 110.60 | 110.60 | 773 |
12 Apr 2024 | 110.59 | 111.17 | 110.27 | 110.60 | 110.60 | 737 |
11 Apr 2024 | 110.59 | 110.60 | 109.59 | 110.60 | 110.60 | 502 |
10 Apr 2024 | 109.79 | 109.80 | 109.46 | 109.80 | 109.80 | 725 |
09 Apr 2024 | 108.99 | 109.40 | 108.81 | 109.00 | 109.00 | 1,099 |
08 Apr 2024 | 107.99 | 107.99 | 107.44 | 107.80 | 107.80 | 653 |
05 Apr 2024 | 107.59 | 107.60 | 106.63 | 107.46 | 107.46 | 394 |
04 Apr 2024 | 107.59 | 107.59 | 107.00 | 107.00 | 107.00 | 248 |
03 Apr 2024 | 104.60 | 105.46 | 104.60 | 105.41 | 105.41 | 91 |
02 Apr 2024 | 105.40 | 105.40 | 104.41 | 104.41 | 104.41 | 148 |
28 Mar 2024 | 103.60 | 104.28 | 103.60 | 104.28 | 104.28 | 827 |
27 Mar 2024 | 102.99 | 103.40 | 102.99 | 103.00 | 103.00 | 265 |
26 Mar 2024 | 105.40 | 105.40 | 104.59 | 104.77 | 104.77 | 348 |
25 Mar 2024 | 104.60 | 106.20 | 104.60 | 105.71 | 105.71 | 135 |
22 Mar 2024 | 106.00 | 106.00 | 104.40 | 104.80 | 104.80 | 590 |
21 Mar 2024 | 105.60 | 105.60 | 105.19 | 105.20 | 105.20 | 165 |
20 Mar 2024 | 104.40 | 104.81 | 104.20 | 104.31 | 104.31 | 527 |
19 Mar 2024 | 104.00 | 104.41 | 103.80 | 104.40 | 104.40 | 358 |
18 Mar 2024 | 104.60 | 104.60 | 103.60 | 104.20 | 104.20 | 481 |
15 Mar 2024 | 103.80 | 106.00 | 103.40 | 103.79 | 103.79 | 416 |
14 Mar 2024 | 101.20 | 101.20 | 100.21 | 100.29 | 100.29 | 421 |
13 Mar 2024 | 101.00 | 102.37 | 100.39 | 101.08 | 101.08 | 442 |
12 Mar 2024 | 103.40 | 103.41 | 103.40 | 103.41 | 103.41 | 283 |
11 Mar 2024 | 103.00 | 103.00 | 102.40 | 102.40 | 102.40 | 412 |
08 Mar 2024 | 103.40 | 103.40 | 103.00 | 103.21 | 103.21 | 358 |
07 Mar 2024 | 101.20 | 102.40 | 101.20 | 102.20 | 102.20 | 529 |
06 Mar 2024 | 102.00 | 102.00 | 101.39 | 101.40 | 101.40 | 629 |
05 Mar 2024 | 101.20 | 101.20 | 100.59 | 100.60 | 100.60 | 683 |
04 Mar 2024 | 102.40 | 102.80 | 102.20 | 102.40 | 102.40 | 744 |
01 Mar 2024 | 101.80 | 102.40 | 101.79 | 101.79 | 101.79 | 160 |
29 Feb 2024 | 105.00 | 105.00 | 103.99 | 103.99 | 103.99 | 190 |
28 Feb 2024 | 104.20 | 104.20 | 103.80 | 103.99 | 103.99 | 391 |
27 Feb 2024 | 104.01 | 104.01 | 103.91 | 103.95 | 103.95 | 204 |
26 Feb 2024 | 103.80 | 103.80 | 102.77 | 102.77 | 102.77 | 440 |
23 Feb 2024 | 103.99 | 104.79 | 103.99 | 104.20 | 104.20 | 20 |
22 Feb 2024 | 103.40 | 104.60 | 103.40 | 104.40 | 104.40 | 230 |
21 Feb 2024 | 103.79 | 103.80 | 103.79 | 103.80 | 103.80 | 118 |
20 Feb 2024 | 103.80 | 103.80 | 103.40 | 103.40 | 103.40 | 199 |
19 Feb 2024 | 105.00 | 105.00 | 104.54 | 104.99 | 104.99 | 151 |
16 Feb 2024 | 105.60 | 105.60 | 104.77 | 104.77 | 104.77 | 985 |
15 Feb 2024 | 104.60 | 105.00 | 104.40 | 104.60 | 104.60 | 329 |
14 Feb 2024 | 106.00 | 106.00 | 105.57 | 105.57 | 105.57 | 201 |
13 Feb 2024 | 105.99 | 106.16 | 105.74 | 106.00 | 106.00 | 206 |
12 Feb 2024 | 107.80 | 107.96 | 107.79 | 107.96 | 107.96 | 402 |
09 Feb 2024 | 107.00 | 107.80 | 107.00 | 107.20 | 107.20 | 392 |
08 Feb 2024 | 107.60 | 108.78 | 107.60 | 108.40 | 108.40 | 557 |
07 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 20 |
06 Feb 2024 | 106.60 | 107.68 | 106.60 | 107.59 | 107.59 | 339 |
05 Feb 2024 | 105.60 | 106.60 | 105.60 | 106.60 | 106.60 | 333 |
02 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 50 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 107.80 | 109.24 | 107.60 | 109.20 | 109.20 | 998 |
30 Jan 2024 | 107.00 | 107.60 | 107.00 | 107.60 | 107.60 | 533 |
29 Jan 2024 | 108.00 | 108.01 | 107.99 | 108.00 | 108.00 | 381 |
26 Jan 2024 | 106.80 | 107.00 | 106.19 | 106.20 | 106.20 | 677 |
25 Jan 2024 | 106.40 | 108.40 | 106.40 | 108.20 | 108.20 | 441 |
24 Jan 2024 | 106.60 | 106.81 | 106.40 | 106.80 | 106.80 | 64 |
23 Jan 2024 | 106.21 | 106.21 | 106.20 | 106.20 | 106.20 | 96 |
22 Jan 2024 | 106.20 | 107.41 | 106.20 | 107.40 | 107.40 | 396 |
19 Jan 2024 | 107.00 | 107.00 | 106.60 | 106.60 | 106.60 | 413 |
18 Jan 2024 | 107.21 | 107.43 | 107.20 | 107.20 | 107.20 | 750 |
17 Jan 2024 | 104.40 | 108.61 | 104.40 | 108.60 | 108.60 | 1,004 |
16 Jan 2024 | 106.01 | 106.20 | 105.64 | 106.00 | 106.00 | 219 |
15 Jan 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,451 |
12 Jan 2024 | 106.81 | 106.81 | 105.30 | 105.30 | 105.30 | 634 |
11 Jan 2024 | 106.80 | 106.80 | 105.30 | 105.40 | 105.40 | 919 |
10 Jan 2024 | 102.60 | 104.20 | 102.60 | 103.40 | 103.40 | 756 |
09 Jan 2024 | 101.60 | 102.00 | 101.00 | 101.79 | 101.79 | 218 |
08 Jan 2024 | 100.00 | 100.61 | 100.00 | 100.60 | 100.60 | 214 |
05 Jan 2024 | 99.50 | 99.51 | 99.50 | 99.50 | 99.50 | 156 |
04 Jan 2024 | 100.00 | 100.06 | 100.00 | 100.00 | 100.00 | 965 |
03 Jan 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 888 |
02 Jan 2024 | 103.20 | 103.20 | 102.59 | 102.60 | 102.60 | 177 |
29 Dec 2023 | 101.20 | 101.61 | 101.20 | 101.60 | 101.60 | 869 |
28 Dec 2023 | 101.20 | 101.60 | 101.20 | 101.23 | 101.23 | 616 |
27 Dec 2023 | 101.00 | 102.61 | 101.00 | 102.61 | 102.61 | 175 |
22 Dec 2023 | 100.20 | 100.60 | 99.40 | 99.50 | 99.50 | 640 |
21 Dec 2023 | 98.20 | 101.00 | 98.20 | 100.40 | 100.40 | 1,233 |
20 Dec 2023 | 100.60 | 100.60 | 99.10 | 99.30 | 99.30 | 2,169 |
19 Dec 2023 | 98.30 | 99.60 | 98.10 | 99.20 | 99.20 | 1,465 |
18 Dec 2023 | 97.20 | 97.95 | 97.00 | 97.39 | 97.39 | 1,242 |
15 Dec 2023 | 95.40 | 97.70 | 95.20 | 97.38 | 97.38 | 1,633 |
14 Dec 2023 | 94.40 | 95.80 | 94.40 | 95.70 | 95.70 | 1,045 |
13 Dec 2023 | 93.10 | 93.70 | 92.60 | 92.61 | 92.61 | 564 |
12 Dec 2023 | 93.70 | 93.70 | 92.40 | 93.10 | 93.10 | 950 |
11 Dec 2023 | 94.80 | 95.10 | 93.20 | 93.30 | 93.30 | 720 |
08 Dec 2023 | 93.60 | 94.50 | 93.60 | 94.29 | 94.29 | 914 |
07 Dec 2023 | 91.90 | 93.60 | 91.90 | 93.51 | 93.51 | 824 |
06 Dec 2023 | 93.40 | 94.40 | 93.39 | 93.60 | 93.60 | 855 |
05 Dec 2023 | 91.30 | 92.50 | 91.20 | 92.20 | 92.20 | 590 |
04 Dec 2023 | 91.80 | 91.80 | 90.70 | 90.73 | 90.73 | 626 |
01 Dec 2023 | 91.70 | 91.90 | 91.49 | 91.49 | 91.49 | 943 |
30 Nov 2023 | 90.30 | 91.90 | 90.30 | 91.40 | 91.40 | 880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |