Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 120.20 | 120.36 | 115.53 | 116.00 | 116.00 | 2,197 |
23 Apr 2024 | 116.01 | 118.21 | 115.21 | 118.21 | 118.21 | 2,466 |
22 Apr 2024 | 113.63 | 115.56 | 111.44 | 115.39 | 115.39 | 867 |
19 Apr 2024 | 108.55 | 111.73 | 108.48 | 109.29 | 109.29 | 2,514 |
18 Apr 2024 | 113.96 | 114.05 | 109.34 | 109.57 | 109.57 | 1,065 |
17 Apr 2024 | 117.80 | 118.77 | 111.89 | 114.26 | 114.26 | 1,734 |
16 Apr 2024 | 112.70 | 116.54 | 109.61 | 116.54 | 116.54 | 6,361 |
15 Apr 2024 | 113.29 | 114.89 | 112.02 | 112.02 | 112.02 | 2,163 |
12 Apr 2024 | 115.40 | 115.87 | 112.23 | 113.20 | 113.20 | 3,162 |
11 Apr 2024 | 114.70 | 117.01 | 113.87 | 116.92 | 116.92 | 1,346 |
10 Apr 2024 | 114.70 | 117.67 | 113.40 | 114.36 | 114.36 | 3,861 |
09 Apr 2024 | 120.43 | 120.54 | 115.39 | 116.01 | 116.01 | 1,440 |
08 Apr 2024 | 122.39 | 123.50 | 117.63 | 120.21 | 120.21 | 2,074 |
05 Apr 2024 | 123.60 | 123.89 | 121.69 | 121.89 | 121.89 | 1,350 |
04 Apr 2024 | 132.48 | 132.55 | 126.66 | 126.66 | 126.66 | 2,834 |
03 Apr 2024 | 132.13 | 133.85 | 128.81 | 131.27 | 131.27 | 6,717 |
02 Apr 2024 | 127.46 | 127.73 | 124.11 | 127.73 | 127.73 | 3,538 |
28 Mar 2024 | 121.00 | 125.03 | 119.49 | 124.90 | 124.90 | 2,581 |
27 Mar 2024 | 122.29 | 123.44 | 120.66 | 122.26 | 122.26 | 1,413 |
26 Mar 2024 | 120.39 | 125.44 | 119.72 | 122.40 | 122.40 | 3,046 |
25 Mar 2024 | 133.81 | 134.94 | 123.51 | 124.41 | 124.41 | 8,568 |
22 Mar 2024 | 135.60 | 137.41 | 134.87 | 136.03 | 136.03 | 1,252 |
21 Mar 2024 | 137.04 | 139.13 | 135.35 | 135.46 | 135.46 | 2,896 |
20 Mar 2024 | 129.66 | 133.50 | 128.52 | 133.50 | 133.50 | 1,424 |
19 Mar 2024 | 129.40 | 131.24 | 128.22 | 130.68 | 130.68 | 1,804 |
18 Mar 2024 | 126.60 | 132.25 | 125.54 | 132.21 | 132.21 | 8,896 |
15 Mar 2024 | 125.47 | 127.15 | 122.14 | 125.48 | 125.48 | 2,263 |
14 Mar 2024 | 126.67 | 129.50 | 123.38 | 124.86 | 124.86 | 3,691 |
13 Mar 2024 | 120.87 | 125.94 | 118.67 | 125.37 | 125.37 | 2,889 |
12 Mar 2024 | 117.28 | 120.68 | 116.54 | 118.94 | 118.94 | 1,682 |
11 Mar 2024 | 118.48 | 119.24 | 114.65 | 116.35 | 116.35 | 4,118 |
08 Mar 2024 | 127.85 | 128.96 | 120.63 | 120.63 | 120.63 | 7,962 |
07 Mar 2024 | 137.31 | 138.75 | 125.55 | 127.64 | 127.64 | 8,049 |
06 Mar 2024 | 141.28 | 144.38 | 130.00 | 133.52 | 133.52 | 14,412 |
05 Mar 2024 | 138.92 | 140.11 | 134.70 | 139.80 | 139.80 | 3,064 |
04 Mar 2024 | 135.30 | 138.87 | 132.20 | 137.63 | 137.63 | 5,282 |
01 Mar 2024 | 128.24 | 131.08 | 127.65 | 130.65 | 130.65 | 2,709 |
29 Feb 2024 | 126.84 | 128.44 | 125.86 | 126.85 | 126.85 | 2,271 |
28 Feb 2024 | 124.00 | 126.98 | 123.61 | 126.32 | 126.32 | 2,076 |
27 Feb 2024 | 126.35 | 128.68 | 125.94 | 127.03 | 127.03 | 3,809 |
26 Feb 2024 | 124.11 | 127.43 | 123.25 | 127.08 | 127.08 | 3,511 |
23 Feb 2024 | 120.63 | 123.00 | 119.88 | 122.46 | 122.46 | 2,455 |
22 Feb 2024 | 119.42 | 122.47 | 118.25 | 121.75 | 121.75 | 3,337 |
21 Feb 2024 | 114.86 | 117.81 | 113.46 | 116.96 | 116.96 | 2,122 |
20 Feb 2024 | 120.35 | 120.85 | 115.33 | 115.53 | 115.53 | 3,320 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 123.55 | 123.55 | 118.82 | 122.22 | 122.22 | 1,556 |
15 Feb 2024 | 120.22 | 120.85 | 118.48 | 119.33 | 119.33 | 1,711 |
14 Feb 2024 | 117.13 | 120.18 | 116.90 | 117.65 | 117.65 | 2,833 |
13 Feb 2024 | 110.24 | 116.66 | 108.67 | 115.30 | 115.30 | 3,355 |
12 Feb 2024 | 111.31 | 115.08 | 110.67 | 114.03 | 114.03 | 3,075 |
09 Feb 2024 | 107.47 | 110.50 | 107.47 | 110.16 | 110.16 | 1,686 |
08 Feb 2024 | 104.68 | 107.67 | 104.68 | 107.26 | 107.26 | 1,666 |
07 Feb 2024 | 103.29 | 104.33 | 101.66 | 103.28 | 103.28 | 1,520 |
06 Feb 2024 | 106.15 | 106.15 | 104.14 | 104.27 | 104.27 | 1,622 |
05 Feb 2024 | 108.75 | 109.93 | 104.92 | 107.77 | 107.77 | 2,241 |
02 Feb 2024 | 106.36 | 109.58 | 105.53 | 109.28 | 109.28 | 1,731 |
01 Feb 2024 | 103.17 | 104.75 | 103.14 | 104.60 | 104.60 | 344 |
31 Jan 2024 | 105.53 | 105.53 | 102.43 | 102.43 | 102.43 | 2,528 |
30 Jan 2024 | 105.11 | 105.99 | 104.44 | 104.69 | 104.69 | 1,535 |
29 Jan 2024 | 104.31 | 104.70 | 103.25 | 104.48 | 104.48 | 563 |
26 Jan 2024 | 102.46 | 103.72 | 101.64 | 103.63 | 103.63 | 897 |
25 Jan 2024 | 103.81 | 104.00 | 100.95 | 101.30 | 101.30 | 1,102 |
24 Jan 2024 | 103.27 | 104.98 | 102.60 | 103.37 | 103.37 | 1,906 |
23 Jan 2024 | 105.44 | 105.65 | 101.60 | 102.68 | 102.68 | 1,819 |
22 Jan 2024 | 103.46 | 103.87 | 102.00 | 103.61 | 103.61 | 2,766 |
19 Jan 2024 | 98.00 | 100.51 | 96.98 | 100.51 | 100.51 | 2,843 |
18 Jan 2024 | 100.00 | 101.15 | 95.60 | 96.18 | 96.18 | 4,869 |
17 Jan 2024 | 98.11 | 98.78 | 97.40 | 98.22 | 98.22 | 1,069 |
16 Jan 2024 | 96.40 | 99.17 | 96.34 | 98.40 | 98.40 | 3,904 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 98.21 | 99.42 | 97.05 | 97.05 | 97.05 | 904 |
11 Jan 2024 | 97.00 | 98.83 | 95.50 | 97.06 | 97.06 | 6,275 |
10 Jan 2024 | 94.76 | 97.28 | 93.80 | 96.75 | 96.75 | 2,638 |
09 Jan 2024 | 96.99 | 97.96 | 95.08 | 95.20 | 95.20 | 2,946 |
08 Jan 2024 | 92.80 | 99.02 | 92.80 | 95.27 | 95.27 | 8,148 |
05 Jan 2024 | 92.73 | 94.30 | 92.46 | 93.45 | 93.45 | 1,532 |
04 Jan 2024 | 91.36 | 94.07 | 91.29 | 93.21 | 93.21 | 3,188 |
03 Jan 2024 | 89.99 | 90.99 | 88.85 | 88.85 | 88.85 | 4,741 |
02 Jan 2024 | 87.08 | 90.82 | 86.90 | 90.19 | 90.19 | 7,470 |
29 Dec 2023 | 90.25 | 90.40 | 87.41 | 87.41 | 87.41 | 1,272 |
28 Dec 2023 | 90.24 | 91.07 | 88.09 | 90.72 | 90.72 | 3,501 |
27 Dec 2023 | 91.54 | 91.99 | 91.04 | 91.18 | 91.18 | 3,076 |
22 Dec 2023 | 91.50 | 93.65 | 90.23 | 93.16 | 93.16 | 3,031 |
21 Dec 2023 | 92.00 | 93.54 | 90.21 | 92.30 | 92.30 | 3,326 |
20 Dec 2023 | 91.12 | 92.15 | 90.10 | 91.76 | 91.76 | 2,070 |
19 Dec 2023 | 87.62 | 91.21 | 86.88 | 91.21 | 91.21 | 1,788 |
18 Dec 2023 | 84.14 | 86.35 | 84.14 | 85.67 | 85.67 | 1,663 |
15 Dec 2023 | 84.27 | 85.08 | 82.63 | 83.47 | 83.47 | 2,019 |
14 Dec 2023 | 84.54 | 85.96 | 83.11 | 83.85 | 83.85 | 3,037 |
13 Dec 2023 | 83.93 | 84.39 | 83.12 | 83.12 | 83.12 | 549 |
12 Dec 2023 | 81.28 | 84.57 | 81.28 | 83.86 | 83.86 | 1,810 |
11 Dec 2023 | 78.60 | 82.05 | 78.60 | 81.94 | 81.94 | 1,872 |
08 Dec 2023 | 77.54 | 78.64 | 77.54 | 78.64 | 78.64 | 1,102 |
07 Dec 2023 | 77.32 | 77.99 | 77.09 | 77.58 | 77.58 | 756 |
06 Dec 2023 | 78.70 | 79.22 | 77.63 | 78.24 | 78.24 | 603 |
05 Dec 2023 | 77.17 | 77.17 | 75.88 | 76.39 | 76.39 | 512 |
04 Dec 2023 | 77.99 | 78.61 | 76.16 | 76.86 | 76.86 | 1,181 |
01 Dec 2023 | 75.95 | 78.24 | 75.17 | 77.63 | 77.63 | 1,693 |
30 Nov 2023 | 76.69 | 76.69 | 75.24 | 75.54 | 75.54 | 732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |