Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 106.00 | 106.18 | 105.99 | 106.00 | 106.00 | 5,434 |
18 Apr 2024 | 105.79 | 106.01 | 105.57 | 105.98 | 105.98 | 15,884 |
17 Apr 2024 | 106.16 | 106.25 | 105.68 | 105.76 | 105.76 | 15,884 |
16 Apr 2024 | 105.99 | 106.32 | 105.87 | 106.07 | 106.07 | 16,567 |
15 Apr 2024 | 105.83 | 106.04 | 105.64 | 106.00 | 106.00 | 12,782 |
12 Apr 2024 | 105.07 | 105.90 | 105.03 | 105.83 | 105.83 | 15,714 |
11 Apr 2024 | 105.01 | 105.31 | 104.82 | 105.06 | 105.06 | 18,470 |
10 Apr 2024 | 103.89 | 105.08 | 103.79 | 105.03 | 105.03 | 22,289 |
09 Apr 2024 | 103.87 | 103.97 | 103.64 | 103.92 | 103.92 | 9,435 |
08 Apr 2024 | 104.06 | 104.21 | 103.86 | 103.90 | 103.90 | 14,702 |
05 Apr 2024 | 104.00 | 104.46 | 103.91 | 104.07 | 104.07 | 18,002 |
04 Apr 2024 | 103.98 | 104.03 | 103.68 | 103.89 | 103.89 | 15,518 |
03 Apr 2024 | 104.53 | 104.59 | 103.97 | 104.00 | 104.00 | 13,461 |
02 Apr 2024 | 104.74 | 104.84 | 104.42 | 104.56 | 104.56 | 14,857 |
01 Apr 2024 | 104.25 | 104.81 | 104.14 | 104.76 | 104.76 | 15,078 |
28 Mar 2024 | 104.14 | 104.45 | 104.03 | 104.27 | 104.27 | - |
27 Mar 2024 | 104.00 | 104.17 | 103.92 | 104.06 | 104.06 | 11,294 |
26 Mar 2024 | 103.93 | 104.03 | 103.71 | 103.99 | 103.99 | 8,546 |
25 Mar 2024 | 104.17 | 104.19 | 103.84 | 103.93 | 103.93 | 15,037 |
22 Mar 2024 | 103.67 | 104.20 | 103.61 | 104.18 | 104.18 | 19,174 |
21 Mar 2024 | 102.92 | 103.74 | 102.83 | 103.67 | 103.67 | 21,299 |
20 Mar 2024 | 103.53 | 103.81 | 103.03 | 103.05 | 103.05 | 21,292 |
19 Mar 2024 | 103.22 | 103.71 | 103.21 | 103.48 | 103.48 | 12,876 |
18 Mar 2024 | 103.46 | 103.47 | 103.38 | 103.46 | 103.46 | 8,713 |
15 Mar 2024 | 103.37 | 103.48 | 103.30 | 103.41 | 103.41 | 4,700 |
14 Mar 2024 | 102.75 | 103.39 | 102.72 | 103.34 | 103.34 | 18,027 |
13 Mar 2024 | 102.92 | 103.00 | 102.64 | 102.77 | 102.77 | 18,095 |
12 Mar 2024 | 102.77 | 103.32 | 102.70 | 102.93 | 102.93 | 15,464 |
11 Mar 2024 | 102.71 | 102.92 | 102.61 | 102.85 | 102.85 | 19,041 |
08 Mar 2024 | 102.74 | 102.86 | 102.30 | 102.69 | 102.69 | 20,509 |
07 Mar 2024 | 103.25 | 103.32 | 102.76 | 102.77 | 102.77 | 19,522 |
06 Mar 2024 | 103.79 | 103.85 | 103.15 | 103.32 | 103.32 | 20,159 |
05 Mar 2024 | 103.78 | 103.90 | 103.52 | 103.75 | 103.75 | 13,599 |
04 Mar 2024 | 103.79 | 103.92 | 103.68 | 103.78 | 103.78 | 11,539 |
01 Mar 2024 | 104.06 | 104.24 | 103.78 | 103.80 | 103.80 | 16,876 |
29 Feb 2024 | 103.89 | 104.14 | 103.60 | 104.10 | 104.10 | 18,004 |
28 Feb 2024 | 103.75 | 104.17 | 103.75 | 103.90 | 103.90 | 12,247 |
27 Feb 2024 | 103.71 | 103.86 | 103.54 | 103.76 | 103.76 | 9,010 |
26 Feb 2024 | 103.89 | 103.95 | 103.63 | 103.75 | 103.75 | 9,869 |
23 Feb 2024 | 103.89 | 103.97 | 103.69 | 103.86 | 103.86 | 8,633 |
22 Feb 2024 | 103.85 | 104.06 | 103.11 | 103.88 | 103.88 | 15,401 |
21 Feb 2024 | 103.95 | 104.13 | 103.85 | 103.91 | 103.91 | 8,815 |
20 Feb 2024 | 104.25 | 104.32 | 103.69 | 103.98 | 103.98 | 15,476 |
16 Feb 2024 | 104.24 | 104.58 | 104.07 | 104.18 | 104.18 | 13,553 |
15 Feb 2024 | 104.56 | 104.63 | 104.08 | 104.20 | 104.20 | 14,850 |
14 Feb 2024 | 104.75 | 104.88 | 104.54 | 104.61 | 104.61 | 12,315 |
13 Feb 2024 | 104.02 | 104.86 | 103.36 | 104.85 | 104.85 | 22,571 |
12 Feb 2024 | 103.97 | 104.15 | 103.76 | 104.05 | 104.05 | 9,483 |
09 Feb 2024 | 104.04 | 104.14 | 103.83 | 103.99 | 103.99 | 9,457 |
08 Feb 2024 | 103.89 | 104.30 | 103.83 | 104.04 | 104.04 | 11,236 |
07 Feb 2024 | 104.00 | 104.03 | 103.81 | 103.92 | 103.92 | 11,263 |
06 Feb 2024 | 104.29 | 104.45 | 104.00 | 104.07 | 104.07 | 15,237 |
05 Feb 2024 | 103.91 | 104.46 | 103.84 | 104.32 | 104.32 | 20,759 |
02 Feb 2024 | 102.89 | 103.89 | 102.74 | 103.78 | 103.78 | 31,483 |
01 Feb 2024 | 103.38 | 103.65 | 102.84 | 102.87 | 102.87 | 23,798 |
31 Jan 2024 | 103.25 | 103.57 | 102.75 | 103.09 | 103.09 | 25,377 |
30 Jan 2024 | 103.18 | 103.43 | 102.97 | 103.21 | 103.21 | 9,412 |
29 Jan 2024 | 103.31 | 103.64 | 103.21 | 103.42 | 103.42 | 12,273 |
26 Jan 2024 | 103.35 | 103.54 | 102.93 | 103.23 | 103.23 | 14,223 |
25 Jan 2024 | 103.14 | 103.49 | 102.92 | 103.37 | 103.37 | 15,262 |
24 Jan 2024 | 103.31 | 103.34 | 102.56 | 103.04 | 103.04 | 20,412 |
23 Jan 2024 | 103.14 | 103.61 | 102.78 | 103.40 | 103.40 | 13,811 |
22 Jan 2024 | 103.04 | 103.16 | 102.90 | 103.12 | 103.12 | 8,962 |
19 Jan 2024 | 103.14 | 103.32 | 103.01 | 103.07 | 103.07 | 9,612 |
18 Jan 2024 | 103.07 | 103.40 | 102.93 | 103.31 | 103.31 | 12,405 |
17 Jan 2024 | 103.07 | 103.45 | 103.03 | 103.21 | 103.21 | 14,749 |
16 Jan 2024 | 102.56 | 103.18 | 102.50 | 103.11 | 103.11 | 21,045 |
12 Jan 2024 | 102.04 | 102.32 | 101.82 | 102.15 | 102.15 | 15,342 |
11 Jan 2024 | 102.04 | 102.51 | 101.78 | 102.02 | 102.02 | 18,689 |
10 Jan 2024 | 102.23 | 102.36 | 102.06 | 102.08 | 102.08 | 9,352 |
09 Jan 2024 | 101.93 | 102.39 | 101.83 | 102.28 | 102.28 | 12,113 |
08 Jan 2024 | 102.17 | 102.34 | 101.79 | 101.93 | 101.93 | 11,739 |
05 Jan 2024 | 102.11 | 102.83 | 101.61 | 102.13 | 102.13 | 18,715 |
04 Jan 2024 | 102.17 | 102.25 | 101.86 | 102.14 | 102.14 | 10,795 |
03 Jan 2024 | 101.85 | 102.42 | 101.77 | 102.19 | 102.19 | 11,860 |
02 Jan 2024 | 101.07 | 101.94 | 101.03 | 101.89 | 101.89 | 14,739 |
29 Dec 2023 | 100.86 | 101.11 | 100.75 | 101.03 | 101.03 | - |
28 Dec 2023 | 100.57 | 100.99 | 100.32 | 100.91 | 100.91 | 12,280 |
27 Dec 2023 | 101.18 | 101.21 | 100.50 | 100.65 | 100.65 | 9,394 |
26 Dec 2023 | 101.31 | 101.41 | 101.10 | 101.10 | 101.10 | 5,097 |
22 Dec 2023 | 101.43 | 101.54 | 101.07 | 101.34 | 101.34 | - |
21 Dec 2023 | 101.99 | 102.10 | 101.38 | 101.48 | 101.48 | 10,663 |
20 Dec 2023 | 101.82 | 102.17 | 101.79 | 102.04 | 102.04 | 9,505 |
19 Dec 2023 | 102.11 | 102.26 | 101.68 | 101.80 | 101.80 | 11,340 |
18 Dec 2023 | 102.55 | 102.55 | 102.55 | 102.54 | 102.54 | 8,319 |
15 Dec 2023 | 102.04 | 102.64 | 101.85 | 102.55 | 102.55 | 7,586 |
14 Dec 2023 | 102.74 | 102.79 | 101.76 | 101.94 | 101.94 | 19,295 |
13 Dec 2023 | 103.79 | 104.01 | 102.74 | 102.85 | 102.85 | 26,925 |
12 Dec 2023 | 104.00 | 104.07 | 103.44 | 103.84 | 103.84 | 12,438 |
11 Dec 2023 | 103.96 | 104.24 | 103.90 | 104.06 | 104.06 | 12,759 |
08 Dec 2023 | 103.50 | 104.26 | 103.41 | 103.98 | 103.98 | 17,518 |
07 Dec 2023 | 104.11 | 104.17 | 103.21 | 103.50 | 103.50 | 19,231 |
06 Dec 2023 | 103.89 | 104.19 | 103.82 | 104.11 | 104.11 | 10,101 |
05 Dec 2023 | 103.53 | 104.04 | 103.50 | 104.00 | 104.00 | 15,728 |
04 Dec 2023 | 103.11 | 103.80 | 102.98 | 103.65 | 103.65 | 15,891 |
01 Dec 2023 | 103.29 | 103.67 | 103.05 | 103.20 | 103.20 | 16,306 |
30 Nov 2023 | 102.66 | 103.52 | 102.65 | 103.43 | 103.43 | 18,870 |
29 Nov 2023 | 102.50 | 102.93 | 102.38 | 102.68 | 102.68 | 16,035 |
28 Nov 2023 | 103.04 | 103.22 | 102.51 | 102.65 | 102.65 | 17,213 |
27 Nov 2023 | 103.32 | 103.44 | 103.06 | 103.11 | 103.11 | 11,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |