Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 106.20 | 106.65 | 106.20 | 106.65 | 106.65 | 11 |
24 Apr 2024 | 106.70 | 106.70 | 106.50 | 106.50 | 106.50 | 13 |
23 Apr 2024 | 106.25 | 106.50 | 105.95 | 106.50 | 106.50 | 75 |
22 Apr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
19 Apr 2024 | 105.10 | 105.70 | 105.10 | 105.70 | 105.70 | 20 |
18 Apr 2024 | 106.20 | 106.80 | 106.20 | 106.80 | 106.80 | 52 |
17 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
16 Apr 2024 | 108.50 | 108.50 | 105.85 | 106.85 | 106.85 | 110 |
15 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
12 Apr 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
11 Apr 2024 | 111.50 | 111.50 | 110.85 | 110.85 | 110.85 | 50 |
10 Apr 2024 | 114.10 | 114.80 | 114.10 | 114.80 | 114.80 | 450 |
09 Apr 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
08 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
05 Apr 2024 | 112.85 | 113.40 | 112.50 | 112.50 | 112.50 | 676 |
04 Apr 2024 | 111.05 | 114.35 | 111.05 | 114.35 | 114.35 | 106 |
03 Apr 2024 | 106.30 | 111.60 | 106.30 | 111.60 | 111.60 | 170 |
02 Apr 2024 | 106.65 | 107.30 | 106.65 | 107.30 | 107.30 | 23 |
28 Mar 2024 | 106.10 | 106.90 | 106.10 | 106.90 | 106.90 | 15 |
27 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
26 Mar 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
25 Mar 2024 | 103.98 | 105.68 | 103.98 | 105.68 | 105.68 | 298 |
22 Mar 2024 | 104.48 | 104.48 | 103.66 | 103.66 | 103.66 | 1 |
21 Mar 2024 | 106.84 | 106.84 | 104.92 | 104.92 | 104.92 | 20 |
20 Mar 2024 | 106.94 | 106.94 | 106.38 | 106.38 | 106.38 | 30 |
19 Mar 2024 | 105.58 | 107.38 | 105.58 | 107.38 | 107.38 | 15 |
18 Mar 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
15 Mar 2024 | 105.10 | 106.22 | 105.10 | 106.14 | 106.14 | 1,238 |
14 Mar 2024 | 108.34 | 108.34 | 105.12 | 105.12 | 105.12 | 128 |
13 Mar 2024 | 109.58 | 109.58 | 108.98 | 108.98 | 108.98 | 236 |
12 Mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | 10 |
11 Mar 2024 | 106.42 | 107.14 | 106.42 | 107.14 | 107.14 | 10 |
08 Mar 2024 | 106.94 | 107.62 | 106.94 | 107.62 | 107.62 | 1,000 |
07 Mar 2024 | 107.22 | 107.22 | 107.16 | 107.16 | 107.16 | 13 |
06 Mar 2024 | 109.12 | 109.12 | 107.70 | 107.70 | 107.70 | 26 |
05 Mar 2024 | 109.38 | 109.38 | 108.24 | 109.34 | 109.34 | 251 |
04 Mar 2024 | 109.34 | 109.54 | 109.34 | 109.54 | 109.54 | 22 |
01 Mar 2024 | 109.44 | 110.46 | 109.44 | 109.66 | 109.66 | 587 |
29 Feb 2024 | 109.26 | 109.84 | 109.26 | 109.42 | 109.42 | 174 |
28 Feb 2024 | 107.60 | 108.28 | 107.60 | 108.28 | 108.28 | 610 |
27 Feb 2024 | 107.10 | 107.92 | 107.10 | 107.80 | 107.80 | 150 |
26 Feb 2024 | 106.14 | 107.52 | 106.14 | 107.52 | 107.52 | 310 |
23 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
22 Feb 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
21 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
20 Feb 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | 1 |
19 Feb 2024 | 103.30 | 104.14 | 102.96 | 102.96 | 102.96 | 52 |
16 Feb 2024 | 102.92 | 104.16 | 102.92 | 103.76 | 103.76 | 1,110 |
15 Feb 2024 | 101.24 | 102.66 | 101.24 | 102.66 | 102.66 | 50 |
14 Feb 2024 | 100.52 | 100.98 | 100.52 | 100.98 | 100.98 | 9 |
13 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
12 Feb 2024 | 102.08 | 102.36 | 102.08 | 102.36 | 102.36 | 60 |
09 Feb 2024 | 101.86 | 102.42 | 101.86 | 102.42 | 102.42 | 30 |
08 Feb 2024 | 99.28 | 101.94 | 99.28 | 101.94 | 101.94 | 15 |
07 Feb 2024 | 97.33 | 99.72 | 97.33 | 99.72 | 99.72 | 10 |
06 Feb 2024 | 96.77 | 97.59 | 96.77 | 97.59 | 97.59 | 30 |
05 Feb 2024 | 97.80 | 97.80 | 96.51 | 96.51 | 96.51 | 33 |
02 Feb 2024 | 97.53 | 98.88 | 97.53 | 98.30 | 98.30 | 152 |
01 Feb 2024 | 96.25 | 97.56 | 96.25 | 97.56 | 97.56 | 35 |
31 Jan 2024 | 94.70 | 95.98 | 94.70 | 95.98 | 95.98 | 110 |
30 Jan 2024 | 94.96 | 94.96 | 94.52 | 94.70 | 94.70 | 261 |
29 Jan 2024 | 94.81 | 94.81 | 94.62 | 94.62 | 94.62 | 61 |
26 Jan 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
25 Jan 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
24 Jan 2024 | 93.79 | 93.93 | 93.79 | 93.93 | 93.93 | 15 |
23 Jan 2024 | 93.36 | 93.72 | 93.36 | 93.72 | 93.72 | 50 |
22 Jan 2024 | 92.24 | 93.33 | 92.24 | 93.33 | 93.33 | 100 |
19 Jan 2024 | 93.31 | 93.31 | 92.25 | 92.71 | 92.71 | 65 |
18 Jan 2024 | 92.96 | 93.50 | 92.96 | 93.50 | 93.50 | 138 |
17 Jan 2024 | 94.76 | 94.89 | 92.77 | 92.77 | 92.77 | 265 |
16 Jan 2024 | 95.02 | 95.51 | 95.02 | 95.51 | 95.51 | 55 |
15 Jan 2024 | 97.42 | 97.42 | 96.25 | 96.25 | 96.25 | 63 |
12 Jan 2024 | 99.50 | 99.50 | 96.83 | 96.83 | 96.83 | 27 |
11 Jan 2024 | 100.88 | 100.88 | 98.91 | 98.91 | 98.91 | 50 |
10 Jan 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
09 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
08 Jan 2024 | 100.30 | 100.30 | 100.22 | 100.22 | 100.22 | 30 |
05 Jan 2024 | 100.24 | 100.64 | 100.24 | 100.64 | 100.64 | 10 |
04 Jan 2024 | 99.42 | 101.02 | 99.42 | 100.52 | 100.52 | 190 |
03 Jan 2024 | 101.48 | 101.48 | 100.20 | 100.20 | 100.20 | 200 |
02 Jan 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
29 Dec 2023 | 100.42 | 100.80 | 100.42 | 100.80 | 100.80 | - |
28 Dec 2023 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
27 Dec 2023 | 100.60 | 100.60 | 100.10 | 100.54 | 100.54 | 21 |
22 Dec 2023 | 99.22 | 100.74 | 99.22 | 100.74 | 100.74 | 10 |
21 Dec 2023 | 99.71 | 99.71 | 98.96 | 98.96 | 98.96 | 230 |
20 Dec 2023 | 100.84 | 100.84 | 100.24 | 100.24 | 100.24 | 104 |
19 Dec 2023 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
18 Dec 2023 | 102.46 | 102.46 | 101.14 | 101.14 | 101.14 | 483 |
15 Dec 2023 | 102.96 | 102.96 | 102.92 | 102.92 | 102.92 | 1,250 |
14 Dec 2023 | 100.68 | 103.44 | 100.68 | 101.98 | 101.98 | 637 |
13 Dec 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
12 Dec 2023 | 101.24 | 101.64 | 100.80 | 100.80 | 100.80 | 100 |
11 Dec 2023 | 101.28 | 101.52 | 100.82 | 101.52 | 101.52 | 369 |
08 Dec 2023 | 98.43 | 101.30 | 98.43 | 101.30 | 101.30 | 60 |
07 Dec 2023 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
06 Dec 2023 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
05 Dec 2023 | 95.98 | 97.55 | 95.98 | 97.55 | 97.55 | 20 |
04 Dec 2023 | 96.63 | 96.63 | 95.26 | 95.26 | 95.26 | 35 |
01 Dec 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |