Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 115.80 | 115.80 | 112.80 | 112.80 | 112.80 | 18 |
29 Apr 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
26 Apr 2024 | 113.20 | 115.80 | 113.20 | 115.80 | 115.80 | 60 |
25 Apr 2024 | 116.20 | 116.20 | 115.40 | 115.40 | 115.40 | 100 |
24 Apr 2024 | 115.80 | 115.80 | 115.00 | 115.00 | 115.00 | 30 |
23 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
22 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
19 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
18 Apr 2024 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 130 |
17 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
16 Apr 2024 | 118.80 | 118.80 | 116.00 | 116.80 | 116.80 | 90 |
15 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
12 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
11 Apr 2024 | 124.40 | 127.80 | 124.40 | 127.80 | 127.80 | 10 |
10 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
09 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
08 Apr 2024 | 120.00 | 121.80 | 120.00 | 121.80 | 121.80 | 10 |
05 Apr 2024 | 117.40 | 120.60 | 117.40 | 120.60 | 120.60 | 8 |
04 Apr 2024 | 117.40 | 118.20 | 117.40 | 118.20 | 118.20 | 10 |
03 Apr 2024 | 119.80 | 119.80 | 117.80 | 118.60 | 118.60 | 55 |
02 Apr 2024 | 119.80 | 120.20 | 119.80 | 120.20 | 120.20 | 7 |
28 Mar 2024 | 120.40 | 120.40 | 119.40 | 119.40 | 119.40 | 31 |
27 Mar 2024 | 119.20 | 120.40 | 119.00 | 119.00 | 119.00 | 110 |
26 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
25 Mar 2024 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | 41 |
22 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
21 Mar 2024 | 124.40 | 124.40 | 121.80 | 121.80 | 121.80 | 25 |
20 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 25 |
19 Mar 2024 | 115.00 | 118.00 | 115.00 | 117.20 | 117.20 | 180 |
18 Mar 2024 | 109.80 | 112.00 | 109.80 | 111.40 | 111.40 | 100 |
15 Mar 2024 | 107.80 | 109.20 | 107.80 | 109.00 | 109.00 | 25 |
14 Mar 2024 | 109.40 | 109.40 | 108.00 | 108.00 | 108.00 | 10 |
13 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
12 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
08 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
07 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
06 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
05 Mar 2024 | 109.20 | 109.20 | 108.80 | 108.80 | 108.80 | 50 |
04 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 65 |
01 Mar 2024 | 107.80 | 109.20 | 107.80 | 108.80 | 108.80 | 300 |
29 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
28 Feb 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | 33 |
27 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
26 Feb 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
23 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
22 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
21 Feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
20 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 16 |
19 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
16 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
15 Feb 2024 | 109.80 | 111.00 | 109.80 | 111.00 | 111.00 | 1 |
14 Feb 2024 | 105.00 | 110.20 | 105.00 | 110.20 | 110.20 | 111 |
13 Feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
12 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
09 Feb 2024 | 110.00 | 111.40 | 110.00 | 111.40 | 111.40 | 37 |
08 Feb 2024 | 110.00 | 110.80 | 110.00 | 110.80 | 110.80 | 1 |
07 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
06 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
05 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 15 |
02 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
01 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
31 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
30 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
29 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
25 Jan 2024 | 113.80 | 113.80 | 112.80 | 113.20 | 113.20 | 210 |
24 Jan 2024 | 111.60 | 113.20 | 111.60 | 113.20 | 113.20 | 61 |
23 Jan 2024 | 112.60 | 112.60 | 111.60 | 111.60 | 111.60 | 10 |
22 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
19 Jan 2024 | 113.00 | 113.00 | 112.20 | 112.20 | 112.20 | 40 |
18 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
16 Jan 2024 | 111.00 | 111.00 | 110.80 | 111.00 | 111.00 | 400 |
15 Jan 2024 | 113.20 | 113.20 | 110.00 | 110.00 | 110.00 | 50 |
12 Jan 2024 | 113.20 | 113.60 | 113.20 | 113.60 | 113.60 | 10 |
11 Jan 2024 | 114.20 | 114.20 | 114.00 | 114.20 | 114.20 | 45 |
10 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
09 Jan 2024 | 118.80 | 118.80 | 115.80 | 115.80 | 115.80 | 30 |
08 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
05 Jan 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 50 |
04 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
03 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
02 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
29 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 33 |
28 Dec 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
27 Dec 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
22 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
21 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
20 Dec 2023 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
19 Dec 2023 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 57 |
18 Dec 2023 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | 130 |
15 Dec 2023 | 120.60 | 121.00 | 120.60 | 121.00 | 121.00 | 70 |
14 Dec 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
12 Dec 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
11 Dec 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
08 Dec 2023 | 119.20 | 119.80 | 119.20 | 119.80 | 119.80 | 100 |
07 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
06 Dec 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |