Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
18 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
17 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 30 |
16 Apr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
15 Apr 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
12 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
11 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
10 Apr 2024 | 110.90 | 110.90 | 108.50 | 108.50 | 108.50 | 15 |
09 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
08 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
05 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
04 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
03 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
02 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
28 Mar 2024 | 113.50 | 113.55 | 111.75 | 112.95 | 112.95 | 8 |
27 Mar 2024 | 110.30 | 111.35 | 110.00 | 111.35 | 111.35 | - |
26 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
25 Mar 2024 | 109.30 | 110.50 | 109.30 | 110.50 | 110.50 | - |
22 Mar 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
21 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
20 Mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
19 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
18 Mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
15 Mar 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
14 Mar 2024 | 112.25 | 115.10 | 112.25 | 115.10 | 115.10 | - |
13 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
12 Mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
11 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
08 Mar 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
07 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
06 Mar 2024 | 111.40 | 112.85 | 111.40 | 112.85 | 112.85 | 90 |
05 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
04 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 5 |
01 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
29 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
28 Feb 2024 | 103.85 | 103.85 | 100.40 | 100.40 | 100.40 | - |
27 Feb 2024 | 101.35 | 101.35 | 100.85 | 101.05 | 101.05 | - |
26 Feb 2024 | 102.70 | 102.70 | 102.50 | 102.50 | 102.50 | 105 |
23 Feb 2024 | 104.50 | 104.50 | 103.55 | 103.55 | 103.55 | 25 |
22 Feb 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
21 Feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
20 Feb 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
19 Feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
16 Feb 2024 | 110.60 | 110.60 | 108.85 | 108.85 | 108.85 | - |
15 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
14 Feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
13 Feb 2024 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | 40 |
12 Feb 2024 | 108.25 | 111.90 | 108.25 | 111.90 | 111.90 | - |
09 Feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
08 Feb 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
07 Feb 2024 | 114.50 | 114.50 | 113.90 | 113.90 | 113.90 | 4 |
06 Feb 2024 | 114.90 | 114.90 | 113.50 | 113.50 | 113.50 | 25 |
05 Feb 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
02 Feb 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
01 Feb 2024 | 119.50 | 119.50 | 118.10 | 118.45 | 118.45 | - |
31 Jan 2024 | 118.15 | 119.95 | 118.15 | 119.85 | 119.85 | - |
30 Jan 2024 | 119.70 | 119.70 | 118.95 | 118.95 | 118.95 | - |
29 Jan 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
26 Jan 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
25 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
24 Jan 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
23 Jan 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
22 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
19 Jan 2024 | 117.55 | 117.55 | 117.05 | 117.20 | 117.20 | - |
18 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
17 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
16 Jan 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
15 Jan 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
12 Jan 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
11 Jan 2024 | 127.15 | 129.00 | 127.15 | 128.20 | 128.20 | 25 |
10 Jan 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
09 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
08 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
05 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
04 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
03 Jan 2024 | 131.35 | 131.35 | 127.85 | 127.85 | 127.85 | - |
02 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
29 Dec 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
28 Dec 2023 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
27 Dec 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
22 Dec 2023 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
21 Dec 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
20 Dec 2023 | 130.80 | 132.80 | 130.80 | 132.80 | 132.80 | - |
19 Dec 2023 | 130.35 | 133.40 | 130.35 | 132.30 | 132.30 | - |
18 Dec 2023 | 134.20 | 134.20 | 133.50 | 133.50 | 133.50 | - |
15 Dec 2023 | 132.80 | 135.30 | 132.80 | 135.30 | 135.30 | - |
14 Dec 2023 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
13 Dec 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
12 Dec 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
11 Dec 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
08 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
07 Dec 2023 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
06 Dec 2023 | 130.90 | 133.40 | 130.90 | 133.40 | 133.40 | - |
05 Dec 2023 | 133.50 | 133.50 | 131.25 | 131.95 | 131.95 | - |
04 Dec 2023 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
01 Dec 2023 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
30 Nov 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
29 Nov 2023 | 125.00 | 125.05 | 125.00 | 125.05 | 125.05 | - |
28 Nov 2023 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
27 Nov 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |