Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 103.55 | 1,074 |
17 Apr 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 103.24 | 1,200 |
16 Apr 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 101.78 | 7,300 |
15 Apr 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 103.30 | 2,400 |
12 Apr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 500 |
11 Apr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 1,100 |
10 Apr 2024 | 104.10 | 104.85 | 104.10 | 104.85 | 104.85 | 800 |
09 Apr 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 104.75 | 1,200 |
08 Apr 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 700 |
05 Apr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | 500 |
04 Apr 2024 | 111.71 | 111.79 | 109.88 | 109.92 | 109.92 | 5,200 |
03 Apr 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 110.04 | 6,400 |
02 Apr 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 106.35 | 5,100 |
01 Apr 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 104.93 | 900 |
28 Mar 2024 | 105.78 | 105.78 | 105.39 | 105.39 | 105.39 | 1,600 |
27 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 500 |
26 Mar 2024 | 102.73 | 103.60 | 102.73 | 103.60 | 103.60 | 1,500 |
25 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 1,400 |
22 Mar 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 400 |
21 Mar 2024 | 103.20 | 103.36 | 102.94 | 103.36 | 103.36 | 1,300 |
20 Mar 2024 | 101.07 | 102.29 | 101.07 | 102.20 | 102.20 | 1,600 |
19 Mar 2024 | 99.94 | 100.30 | 99.94 | 100.18 | 100.18 | 2,000 |
18 Mar 2024 | 99.95 | 100.42 | 99.95 | 100.42 | 100.42 | 1,000 |
15 Mar 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 2,600 |
14 Mar 2024 | 99.74 | 99.74 | 98.91 | 98.91 | 98.91 | 2,200 |
13 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 600 |
12 Mar 2024 | 101.30 | 101.68 | 101.30 | 101.68 | 101.68 | 1,100 |
11 Mar 2024 | 99.05 | 99.89 | 99.05 | 99.89 | 99.89 | 1,000 |
08 Mar 2024 | 101.37 | 101.37 | 100.92 | 100.92 | 100.92 | 700 |
07 Mar 2024 | 100.48 | 100.85 | 100.48 | 100.85 | 100.85 | 1,300 |
06 Mar 2024 | 99.67 | 99.67 | 98.43 | 98.46 | 98.46 | 1,200 |
05 Mar 2024 | 99.46 | 100.43 | 99.46 | 100.17 | 100.17 | 2,100 |
04 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 700 |
01 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 800 |
29 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 600 |
28 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 500 |
27 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 400 |
26 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 900 |
23 Feb 2024 | 108.28 | 108.39 | 108.28 | 108.39 | 108.39 | 700 |
22 Feb 2024 | 105.52 | 106.15 | 105.52 | 106.15 | 106.15 | 700 |
21 Feb 2024 | 104.13 | 104.68 | 104.13 | 104.68 | 104.68 | 1,300 |
20 Feb 2024 | 104.18 | 105.11 | 104.18 | 105.11 | 105.11 | 1,100 |
16 Feb 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 400 |
15 Feb 2024 | 105.01 | 105.79 | 105.01 | 105.79 | 105.79 | 1,300 |
14 Feb 2024 | 104.13 | 104.23 | 103.84 | 103.84 | 103.84 | 1,400 |
13 Feb 2024 | 104.59 | 104.59 | 103.44 | 103.72 | 103.72 | 1,900 |
12 Feb 2024 | 105.99 | 106.36 | 105.99 | 106.36 | 106.36 | 2,400 |
09 Feb 2024 | 104.82 | 105.29 | 104.82 | 105.02 | 105.02 | 1,500 |
08 Feb 2024 | 105.84 | 105.84 | 105.73 | 105.77 | 105.77 | 1,500 |
07 Feb 2024 | 104.80 | 105.46 | 104.61 | 105.06 | 105.06 | 1,700 |
06 Feb 2024 | 106.41 | 107.22 | 106.40 | 107.22 | 107.22 | 1,000 |
05 Feb 2024 | 106.20 | 106.25 | 106.00 | 106.25 | 106.25 | 3,000 |
02 Feb 2024 | 107.65 | 107.65 | 106.92 | 107.12 | 107.12 | 1,200 |
01 Feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 400 |
31 Jan 2024 | 109.86 | 110.41 | 108.88 | 108.88 | 108.88 | 1,100 |
30 Jan 2024 | 110.79 | 111.08 | 110.79 | 111.08 | 111.08 | 600 |
29 Jan 2024 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 1,000 |
26 Jan 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | 500 |
25 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
24 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 300 |
23 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 600 |
22 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 700 |
19 Jan 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 1,000 |
18 Jan 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 700 |
17 Jan 2024 | 104.54 | 105.23 | 104.54 | 105.23 | 105.23 | 1,200 |
16 Jan 2024 | 106.67 | 106.67 | 106.44 | 106.44 | 106.44 | 1,600 |
12 Jan 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 500 |
11 Jan 2024 | 106.44 | 106.44 | 106.20 | 106.21 | 106.21 | 1,200 |
10 Jan 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 400 |
09 Jan 2024 | 107.86 | 107.86 | 107.69 | 107.69 | 107.69 | 1,700 |
08 Jan 2024 | 110.23 | 110.80 | 110.23 | 110.80 | 110.80 | 900 |
05 Jan 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 700 |
04 Jan 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 500 |
03 Jan 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 300 |
02 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 500 |
29 Dec 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 300 |
28 Dec 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 500 |
27 Dec 2023 | 113.21 | 114.15 | 113.21 | 114.15 | 114.15 | 800 |
26 Dec 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
22 Dec 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
21 Dec 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 600 |
20 Dec 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 700 |
19 Dec 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 600 |
18 Dec 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 400 |
15 Dec 2023 | 108.80 | 108.80 | 108.17 | 108.17 | 108.17 | 900 |
14 Dec 2023 | 107.90 | 108.46 | 107.90 | 108.46 | 108.46 | 1,400 |
13 Dec 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 800 |
12 Dec 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 600 |
11 Dec 2023 | 98.57 | 98.57 | 98.42 | 98.48 | 98.48 | 2,500 |
08 Dec 2023 | 98.95 | 98.95 | 98.74 | 98.78 | 98.78 | 1,200 |
07 Dec 2023 | 99.67 | 99.94 | 99.58 | 99.58 | 99.58 | 800 |
06 Dec 2023 | 98.77 | 99.00 | 98.28 | 98.28 | 98.28 | 1,700 |
05 Dec 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 900 |
04 Dec 2023 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | 900 |
01 Dec 2023 | 100.49 | 101.49 | 100.49 | 101.31 | 101.31 | 2,300 |
30 Nov 2023 | 102.24 | 102.24 | 101.83 | 101.83 | 101.83 | 1,100 |
29 Nov 2023 | 102.93 | 103.06 | 102.89 | 102.89 | 102.89 | 1,900 |
28 Nov 2023 | 101.42 | 102.78 | 101.42 | 102.23 | 102.23 | 1,500 |
27 Nov 2023 | 101.80 | 101.80 | 101.29 | 101.41 | 101.41 | 1,500 |
24 Nov 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |