Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 118.80 | 118.80 | 387 |
22 Apr 2024 | 121.61 | 121.61 | 120.20 | 120.20 | 120.20 | 273 |
19 Apr 2024 | 113.40 | 113.80 | 113.40 | 113.80 | 113.80 | 343 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 116.30 | 116.30 | 115.40 | 115.40 | 115.40 | 729 |
16 Apr 2024 | 116.61 | 117.00 | 116.60 | 117.00 | 117.00 | 24 |
15 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
12 Apr 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | 157 |
11 Apr 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 340 |
10 Apr 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 231 |
09 Apr 2024 | 125.20 | 125.20 | 123.48 | 124.40 | 124.40 | 448 |
08 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 372 |
05 Apr 2024 | 122.40 | 124.40 | 122.40 | 124.40 | 124.40 | 42 |
04 Apr 2024 | 124.74 | 127.61 | 124.74 | 127.61 | 127.61 | 1,294 |
03 Apr 2024 | 122.80 | 127.20 | 122.80 | 127.20 | 127.20 | 978 |
02 Apr 2024 | 122.40 | 124.80 | 122.40 | 124.80 | 124.80 | 733 |
28 Mar 2024 | 125.40 | 125.40 | 124.80 | 124.80 | 124.80 | 547 |
27 Mar 2024 | 122.40 | 125.40 | 120.00 | 121.20 | 121.20 | 1,139 |
26 Mar 2024 | 120.14 | 121.00 | 120.00 | 120.00 | 120.00 | 1,664 |
25 Mar 2024 | 120.60 | 121.00 | 120.00 | 121.00 | 121.00 | 1,670 |
22 Mar 2024 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 94 |
21 Mar 2024 | 113.60 | 119.00 | 113.60 | 119.00 | 119.00 | 338 |
20 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 76 |
19 Mar 2024 | 103.63 | 104.60 | 103.40 | 103.40 | 103.40 | 141 |
18 Mar 2024 | 104.81 | 104.81 | 103.60 | 104.80 | 104.80 | 47 |
15 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 431 |
14 Mar 2024 | 104.60 | 104.60 | 104.20 | 104.40 | 104.40 | 173 |
13 Mar 2024 | 104.20 | 104.60 | 104.00 | 104.00 | 104.00 | 259 |
12 Mar 2024 | 103.20 | 103.20 | 102.40 | 102.40 | 102.40 | 281 |
11 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 33 |
08 Mar 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | 61 |
07 Mar 2024 | 101.50 | 101.50 | 101.40 | 101.40 | 101.40 | 564 |
06 Mar 2024 | 101.82 | 103.60 | 101.82 | 103.60 | 103.60 | 211 |
05 Mar 2024 | 103.01 | 103.01 | 102.60 | 102.60 | 102.60 | 373 |
04 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 254 |
01 Mar 2024 | 102.69 | 105.80 | 102.69 | 105.80 | 105.80 | 763 |
29 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 117 |
28 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 425 |
27 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 41 |
26 Feb 2024 | 102.60 | 102.60 | 100.80 | 100.80 | 100.80 | 585 |
23 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 66 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 101.04 | 103.00 | 101.04 | 103.00 | 103.00 | 876 |
20 Feb 2024 | 103.00 | 103.00 | 102.80 | 102.94 | 102.94 | 213 |
19 Feb 2024 | 101.20 | 101.20 | 100.60 | 100.60 | 100.60 | 336 |
16 Feb 2024 | 100.37 | 101.40 | 99.00 | 101.40 | 101.40 | 1,112 |
15 Feb 2024 | 98.90 | 99.10 | 98.90 | 99.10 | 99.10 | 173 |
14 Feb 2024 | 99.84 | 99.84 | 98.40 | 99.70 | 99.70 | 1,401 |
13 Feb 2024 | 98.19 | 98.40 | 98.19 | 98.40 | 98.40 | 7,646 |
12 Feb 2024 | 100.12 | 102.80 | 99.80 | 99.80 | 99.80 | 1,018 |
09 Feb 2024 | 107.00 | 114.80 | 102.81 | 114.80 | 114.80 | 945 |
08 Feb 2024 | 119.00 | 120.80 | 117.40 | 117.40 | 117.40 | 229 |
07 Feb 2024 | 116.40 | 119.40 | 116.40 | 119.40 | 119.40 | 48 |
06 Feb 2024 | 116.60 | 117.00 | 116.60 | 117.00 | 117.00 | 139 |
05 Feb 2024 | 114.80 | 116.00 | 114.40 | 114.40 | 114.40 | 307 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 113.80 | 114.80 | 113.80 | 114.80 | 114.80 | 212 |
31 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
30 Jan 2024 | 114.20 | 114.20 | 112.40 | 112.40 | 112.40 | 291 |
29 Jan 2024 | 108.20 | 113.40 | 108.20 | 108.20 | 108.20 | 267 |
26 Jan 2024 | 104.60 | 107.60 | 104.60 | 107.60 | 107.60 | 356 |
25 Jan 2024 | 105.80 | 105.80 | 105.00 | 105.61 | 105.61 | 121 |
24 Jan 2024 | 106.20 | 106.80 | 106.20 | 106.80 | 106.80 | 849 |
23 Jan 2024 | 103.60 | 106.20 | 103.60 | 105.80 | 105.80 | 171 |
22 Jan 2024 | 105.80 | 105.80 | 104.60 | 105.00 | 105.00 | 239 |
19 Jan 2024 | 107.60 | 108.40 | 105.20 | 108.40 | 108.40 | 220 |
18 Jan 2024 | 105.60 | 109.20 | 105.60 | 109.00 | 109.00 | 156 |
17 Jan 2024 | 106.40 | 106.40 | 104.40 | 104.80 | 104.80 | 683 |
16 Jan 2024 | 107.80 | 109.20 | 107.80 | 109.20 | 109.20 | 205 |
15 Jan 2024 | 112.40 | 112.40 | 109.60 | 109.60 | 109.60 | 96 |
12 Jan 2024 | 111.40 | 112.80 | 111.40 | 112.80 | 112.80 | 38 |
11 Jan 2024 | 112.20 | 112.20 | 109.80 | 111.80 | 111.80 | 498 |
10 Jan 2024 | 114.00 | 114.20 | 111.00 | 111.61 | 111.61 | 799 |
09 Jan 2024 | 113.80 | 114.19 | 111.60 | 114.19 | 114.19 | 128 |
08 Jan 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 356 |
05 Jan 2024 | 110.20 | 111.80 | 110.20 | 111.80 | 111.80 | 52 |
04 Jan 2024 | 111.00 | 111.80 | 111.00 | 111.80 | 111.80 | 578 |
03 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 187 |
02 Jan 2024 | 110.80 | 112.39 | 110.80 | 112.39 | 112.39 | 611 |
29 Dec 2023 | 111.01 | 111.20 | 111.01 | 111.20 | 111.20 | 47 |
28 Dec 2023 | 110.80 | 113.00 | 110.21 | 113.00 | 113.00 | 480 |
27 Dec 2023 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | 385 |
22 Dec 2023 | 110.60 | 110.99 | 110.60 | 110.99 | 110.99 | 47 |
21 Dec 2023 | 108.60 | 109.33 | 108.60 | 109.33 | 109.33 | 115 |
20 Dec 2023 | 107.80 | 108.40 | 107.40 | 107.40 | 107.40 | 610 |
19 Dec 2023 | 109.80 | 111.60 | 109.80 | 111.40 | 111.40 | 1,122 |
18 Dec 2023 | 106.80 | 107.19 | 106.80 | 107.19 | 107.19 | 295 |
15 Dec 2023 | 107.00 | 109.80 | 107.00 | 109.80 | 109.80 | 1,268 |
14 Dec 2023 | 104.80 | 104.80 | 104.61 | 104.61 | 104.61 | 100 |
13 Dec 2023 | 100.40 | 103.40 | 100.00 | 100.00 | 100.00 | 1,633 |
12 Dec 2023 | 104.40 | 104.40 | 101.00 | 101.00 | 101.00 | 660 |
11 Dec 2023 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 491 |
08 Dec 2023 | 103.60 | 104.20 | 103.40 | 104.03 | 104.03 | 292 |
07 Dec 2023 | 104.00 | 104.20 | 103.01 | 103.01 | 103.01 | 64 |
06 Dec 2023 | 103.00 | 103.20 | 101.70 | 101.70 | 101.70 | 156 |
05 Dec 2023 | 101.40 | 102.60 | 101.40 | 102.60 | 102.60 | 534 |
04 Dec 2023 | 101.80 | 102.60 | 100.40 | 100.40 | 100.40 | 560 |
01 Dec 2023 | 99.80 | 100.41 | 98.70 | 100.40 | 100.40 | 1,311 |
30 Nov 2023 | 98.90 | 98.90 | 98.10 | 98.10 | 98.10 | 472 |
29 Nov 2023 | 97.70 | 98.00 | 95.50 | 95.50 | 95.50 | 959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |