Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 274 |
29 Apr 2024 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | 266 |
26 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 43 |
25 Apr 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 52 |
24 Apr 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 32 |
23 Apr 2024 | 106.50 | 111.00 | 106.50 | 109.50 | 109.50 | 1,250 |
22 Apr 2024 | 103.00 | 108.00 | 103.00 | 106.00 | 106.00 | 489 |
19 Apr 2024 | 108.00 | 108.00 | 103.00 | 105.50 | 105.50 | 688 |
18 Apr 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 4 |
17 Apr 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 16 |
16 Apr 2024 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | 157 |
15 Apr 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 755 |
12 Apr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 715 |
11 Apr 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 319 |
10 Apr 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 33 |
09 Apr 2024 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 586 |
08 Apr 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 764 |
05 Apr 2024 | 108.50 | 111.00 | 104.00 | 109.50 | 109.50 | 2,349 |
04 Apr 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 987 |
03 Apr 2024 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 1,746 |
02 Apr 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 337 |
28 Mar 2024 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 178 |
27 Mar 2024 | 102.50 | 103.50 | 102.50 | 102.50 | 102.50 | 92 |
26 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 151 |
25 Mar 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 451 |
22 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 307 |
21 Mar 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 322 |
20 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 311 |
19 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 251 |
18 Mar 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 336 |
15 Mar 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 1,125 |
14 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 511 |
13 Mar 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 1,407 |
12 Mar 2024 | 100.50 | 101.50 | 99.00 | 100.50 | 100.50 | 537 |
11 Mar 2024 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 1,399 |
08 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 179 |
07 Mar 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 34 |
06 Mar 2024 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 357 |
05 Mar 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 605 |
04 Mar 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 54 |
01 Mar 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 176 |
29 Feb 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 77 |
28 Feb 2024 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 800 |
27 Feb 2024 | 107.50 | 107.50 | 103.00 | 105.50 | 105.50 | 280 |
26 Feb 2024 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 862 |
23 Feb 2024 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 112 |
22 Feb 2024 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 334 |
21 Feb 2024 | 104.00 | 104.50 | 102.00 | 104.50 | 104.50 | 1,137 |
20 Feb 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 112 |
19 Feb 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 191 |
16 Feb 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 547 |
15 Feb 2024 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,084 |
14 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 47 |
13 Feb 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 264 |
12 Feb 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 210 |
09 Feb 2024 | 102.50 | 106.00 | 102.00 | 104.00 | 104.00 | 1,039 |
08 Feb 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,373 |
07 Feb 2024 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 327 |
06 Feb 2024 | 104.00 | 105.50 | 103.50 | 103.50 | 103.50 | 101 |
05 Feb 2024 | 109.50 | 109.50 | 103.50 | 104.00 | 104.00 | 615 |
02 Feb 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,100 |
01 Feb 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 898 |
31 Jan 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 484 |
30 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 90 |
29 Jan 2024 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 153 |
26 Jan 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 124 |
25 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 261 |
24 Jan 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 501 |
23 Jan 2024 | 104.50 | 105.50 | 103.00 | 103.00 | 103.00 | 806 |
22 Jan 2024 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 610 |
19 Jan 2024 | 104.50 | 104.50 | 101.00 | 104.00 | 104.00 | 1,274 |
18 Jan 2024 | 103.50 | 104.50 | 102.00 | 104.50 | 104.50 | 1,079 |
17 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 349 |
16 Jan 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 141 |
15 Jan 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 233 |
12 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 126 |
11 Jan 2024 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 152 |
10 Jan 2024 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 145 |
09 Jan 2024 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 160 |
08 Jan 2024 | 103.00 | 103.50 | 102.50 | 102.50 | 102.50 | 396 |
05 Jan 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 23 |
04 Jan 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 367 |
03 Jan 2024 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 1,452 |
02 Jan 2024 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | 384 |
29 Dec 2023 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | 411 |
28 Dec 2023 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 114 |
27 Dec 2023 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 434 |
22 Dec 2023 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 249 |
21 Dec 2023 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,365 |
20 Dec 2023 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 40 |
19 Dec 2023 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 62 |
18 Dec 2023 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 66 |
15 Dec 2023 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 931 |
14 Dec 2023 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 541 |
13 Dec 2023 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 125 |
12 Dec 2023 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 683 |
11 Dec 2023 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | 179 |
08 Dec 2023 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | 210 |
07 Dec 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 235 |
06 Dec 2023 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 67 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |