Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 107.52 | 108.14 | 107.52 | 108.14 | 108.14 | 5 |
09 May 2024 | 108.68 | 108.68 | 108.10 | 108.10 | 108.10 | 100 |
08 May 2024 | 105.56 | 108.74 | 105.56 | 108.74 | 108.74 | 245 |
07 May 2024 | 117.50 | 117.50 | 103.66 | 105.10 | 105.10 | 260 |
06 May 2024 | 115.00 | 116.10 | 115.00 | 116.10 | 116.10 | 55 |
03 May 2024 | 116.84 | 117.16 | 116.84 | 117.16 | 117.16 | 1 |
02 May 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
30 Apr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
29 Apr 2024 | 122.04 | 122.82 | 122.04 | 122.82 | 122.82 | 3 |
26 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
25 Apr 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
24 Apr 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
23 Apr 2024 | 115.50 | 120.78 | 115.50 | 120.78 | 120.78 | 82 |
22 Apr 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
19 Apr 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
18 Apr 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
17 Apr 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
16 Apr 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
15 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
12 Apr 2024 | 121.90 | 121.90 | 120.50 | 120.50 | 120.50 | 50 |
11 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
10 Apr 2024 | 115.44 | 115.44 | 112.18 | 112.18 | 112.18 | 50 |
09 Apr 2024 | 115.66 | 116.50 | 115.66 | 116.50 | 116.50 | 9 |
08 Apr 2024 | 115.06 | 115.06 | 114.56 | 114.56 | 114.56 | 107 |
05 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
04 Apr 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
03 Apr 2024 | 114.82 | 114.92 | 114.82 | 114.92 | 114.92 | 25 |
02 Apr 2024 | 114.52 | 114.52 | 111.58 | 111.58 | 111.58 | 50 |
28 Mar 2024 | 113.78 | 114.60 | 113.78 | 114.60 | 114.60 | 100 |
27 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
26 Mar 2024 | 112.94 | 114.64 | 112.94 | 114.64 | 114.64 | 3 |
25 Mar 2024 | 113.20 | 113.22 | 113.20 | 113.22 | 113.22 | 51 |
22 Mar 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
21 Mar 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
20 Mar 2024 | 111.62 | 112.58 | 111.62 | 112.58 | 112.58 | 19 |
19 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
18 Mar 2024 | 110.00 | 111.02 | 110.00 | 111.02 | 111.02 | 15 |
15 Mar 2024 | 111.90 | 112.58 | 111.90 | 112.58 | 112.58 | 112 |
14 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 35 |
13 Mar 2024 | 111.74 | 111.74 | 111.54 | 111.54 | 111.54 | 40 |
12 Mar 2024 | 111.32 | 111.32 | 111.22 | 111.22 | 111.22 | 3 |
11 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
08 Mar 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
07 Mar 2024 | 112.88 | 113.14 | 112.88 | 113.14 | 113.14 | 10 |
06 Mar 2024 | 115.60 | 116.40 | 115.60 | 116.36 | 116.36 | 61 |
05 Mar 2024 | 119.64 | 119.64 | 112.78 | 113.16 | 113.16 | 56 |
04 Mar 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 25 |
01 Mar 2024 | 121.72 | 121.72 | 121.44 | 121.44 | 121.44 | 30 |
29 Feb 2024 | 117.08 | 121.60 | 116.52 | 121.60 | 121.60 | 8 |
28 Feb 2024 | 120.48 | 121.02 | 120.22 | 120.28 | 120.28 | 120 |
27 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
26 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
23 Feb 2024 | 120.82 | 120.82 | 120.66 | 120.66 | 120.66 | 100 |
22 Feb 2024 | 119.48 | 119.62 | 117.50 | 119.62 | 119.62 | 25 |
21 Feb 2024 | 116.02 | 116.02 | 114.50 | 114.50 | 114.50 | 40 |
20 Feb 2024 | 119.00 | 119.00 | 116.86 | 116.86 | 116.86 | 23 |
19 Feb 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
16 Feb 2024 | 123.26 | 123.82 | 123.00 | 123.00 | 123.00 | 68 |
15 Feb 2024 | 126.78 | 126.78 | 124.08 | 124.08 | 124.08 | 50 |
14 Feb 2024 | 123.00 | 127.80 | 123.00 | 127.80 | 127.80 | 1,748 |
13 Feb 2024 | 126.02 | 127.14 | 106.66 | 125.78 | 125.78 | 383 |
12 Feb 2024 | 125.72 | 126.94 | 124.60 | 124.60 | 124.60 | 131 |
09 Feb 2024 | 123.62 | 127.82 | 123.62 | 127.82 | 127.82 | 135 |
08 Feb 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
07 Feb 2024 | 119.84 | 121.84 | 119.84 | 121.84 | 121.84 | 4 |
06 Feb 2024 | 122.12 | 123.22 | 122.12 | 123.22 | 123.22 | 10 |
05 Feb 2024 | 124.48 | 124.80 | 122.18 | 122.18 | 122.18 | 1,457 |
02 Feb 2024 | 122.26 | 124.08 | 122.26 | 124.08 | 124.08 | 50 |
01 Feb 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
31 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
30 Jan 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
29 Jan 2024 | 114.16 | 114.48 | 114.16 | 114.48 | 114.48 | 20 |
26 Jan 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
25 Jan 2024 | 113.38 | 113.72 | 110.68 | 111.06 | 111.06 | 362 |
24 Jan 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
23 Jan 2024 | 121.70 | 121.74 | 121.00 | 121.00 | 121.00 | 105 |
22 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
19 Jan 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
18 Jan 2024 | 115.52 | 118.00 | 115.50 | 115.50 | 115.50 | 156 |
17 Jan 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
16 Jan 2024 | 112.32 | 112.32 | 112.04 | 112.04 | 112.04 | 50 |
15 Jan 2024 | 112.58 | 113.08 | 112.58 | 113.08 | 113.08 | 120 |
12 Jan 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
11 Jan 2024 | 109.56 | 110.34 | 109.56 | 109.98 | 109.98 | 116 |
10 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
09 Jan 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
08 Jan 2024 | 105.56 | 105.72 | 105.56 | 105.72 | 105.72 | 1 |
05 Jan 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
04 Jan 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
03 Jan 2024 | 104.58 | 104.58 | 104.06 | 104.06 | 104.06 | 30 |
02 Jan 2024 | 109.72 | 109.72 | 106.54 | 106.54 | 106.54 | 88 |
29 Dec 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
28 Dec 2023 | 111.12 | 111.12 | 111.10 | 111.10 | 111.10 | 26 |
27 Dec 2023 | 110.74 | 111.10 | 110.74 | 111.10 | 111.10 | 20 |
22 Dec 2023 | 110.82 | 110.94 | 110.04 | 110.94 | 110.94 | 259 |
21 Dec 2023 | 109.66 | 110.66 | 109.66 | 110.66 | 110.66 | 10 |
20 Dec 2023 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 3 |
19 Dec 2023 | 112.40 | 112.40 | 111.18 | 111.18 | 111.18 | 1 |
18 Dec 2023 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
15 Dec 2023 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |