Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 113.76 | 113.76 | 113.76 | 113.07 | 113.07 | - |
01 May 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
30 Apr 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
29 Apr 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
26 Apr 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
25 Apr 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
24 Apr 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
23 Apr 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
22 Apr 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
19 Apr 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
18 Apr 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
17 Apr 2024 | 111.48 | 111.86 | 111.48 | 111.40 | 111.40 | 466 |
16 Apr 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
15 Apr 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
12 Apr 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
11 Apr 2024 | 113.46 | 113.46 | 113.46 | 112.55 | 112.55 | 5 |
10 Apr 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
09 Apr 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
08 Apr 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
05 Apr 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
04 Apr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
03 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
02 Apr 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
28 Mar 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
27 Mar 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
26 Mar 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
25 Mar 2024 | 114.38 | 114.38 | 114.38 | 114.09 | 114.09 | 8 |
22 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
21 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
20 Mar 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
19 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
18 Mar 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
15 Mar 2024 | 114.16 | 114.16 | 114.16 | 113.80 | 113.80 | 1 |
14 Mar 2024 | 114.76 | 114.76 | 114.76 | 114.03 | 114.03 | 1 |
13 Mar 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
12 Mar 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
11 Mar 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
08 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.72 | 113.72 | 35 |
07 Mar 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
06 Mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
05 Mar 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
04 Mar 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
01 Mar 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
29 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
28 Feb 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
27 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
26 Feb 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
23 Feb 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
22 Feb 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
21 Feb 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
20 Feb 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
19 Feb 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
16 Feb 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
15 Feb 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
14 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
13 Feb 2024 | 110.94 | 110.94 | 110.56 | 110.17 | 110.17 | 534 |
12 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.51 | 110.51 | 140 |
09 Feb 2024 | 110.08 | 110.74 | 110.08 | 110.39 | 110.39 | 2 |
08 Feb 2024 | 109.72 | 109.72 | 109.72 | 110.18 | 110.18 | - |
07 Feb 2024 | 109.98 | 109.98 | 109.98 | 110.21 | 110.21 | - |
06 Feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
05 Feb 2024 | 111.26 | 111.26 | 110.80 | 110.30 | 110.30 | - |
02 Feb 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
01 Feb 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
31 Jan 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
30 Jan 2024 | 111.38 | 111.38 | 111.38 | 111.70 | 111.70 | - |
29 Jan 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
26 Jan 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
25 Jan 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
24 Jan 2024 | 111.28 | 111.28 | 111.28 | 111.08 | 111.08 | - |
23 Jan 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
22 Jan 2024 | 110.52 | 110.52 | 110.44 | 110.67 | 110.67 | 100 |
19 Jan 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
18 Jan 2024 | 109.80 | 109.96 | 109.80 | 110.37 | 110.37 | 2,100 |
17 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
16 Jan 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
15 Jan 2024 | 110.64 | 111.36 | 110.64 | 110.95 | 110.95 | - |
12 Jan 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
11 Jan 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
10 Jan 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
09 Jan 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
08 Jan 2024 | 109.24 | 109.24 | 109.24 | 110.37 | 110.37 | 7 |
05 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
04 Jan 2024 | 109.72 | 109.72 | 109.54 | 109.68 | 109.68 | 807 |
03 Jan 2024 | 111.00 | 111.00 | 111.00 | 109.54 | 109.54 | - |
02 Jan 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
29 Dec 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
28 Dec 2023 | 112.30 | 112.30 | 112.10 | 112.10 | 112.10 | 1,947 |
27 Dec 2023 | 112.20 | 112.20 | 112.20 | 111.94 | 111.94 | 580 |
22 Dec 2023 | 111.06 | 111.06 | 111.06 | 111.55 | 111.55 | - |
21 Dec 2023 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
20 Dec 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
19 Dec 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
18 Dec 2023 | 111.12 | 111.12 | 111.12 | 110.83 | 110.83 | - |
15 Dec 2023 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
14 Dec 2023 | 110.90 | 110.90 | 110.90 | 110.86 | 110.86 | 31 |
13 Dec 2023 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
12 Dec 2023 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
11 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
08 Dec 2023 | 106.98 | 106.98 | 106.80 | 106.80 | 106.80 | 144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |