Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 128.12 | 128.48 | 127.12 | 127.60 | 127.60 | 100 |
25 Apr 2024 | 124.68 | 126.90 | 124.68 | 126.90 | 126.90 | - |
24 Apr 2024 | 127.02 | 127.02 | 126.36 | 126.48 | 126.48 | - |
23 Apr 2024 | 122.98 | 126.18 | 122.98 | 126.10 | 126.10 | - |
22 Apr 2024 | 121.36 | 122.28 | 120.78 | 120.78 | 120.78 | 83 |
19 Apr 2024 | 119.22 | 120.92 | 119.22 | 120.58 | 120.58 | 40 |
18 Apr 2024 | 120.68 | 120.68 | 120.24 | 120.44 | 120.44 | 355 |
17 Apr 2024 | 120.80 | 121.14 | 120.48 | 120.88 | 120.88 | - |
16 Apr 2024 | 120.60 | 121.20 | 120.34 | 121.10 | 121.10 | - |
15 Apr 2024 | 122.50 | 123.98 | 121.32 | 121.32 | 121.32 | - |
12 Apr 2024 | 123.94 | 124.18 | 123.94 | 124.18 | 124.18 | - |
11 Apr 2024 | 121.86 | 124.26 | 121.86 | 124.26 | 124.26 | - |
10 Apr 2024 | 122.46 | 123.84 | 121.96 | 121.96 | 121.96 | - |
09 Apr 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
08 Apr 2024 | 121.20 | 122.92 | 121.20 | 122.92 | 122.92 | - |
05 Apr 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
04 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
03 Apr 2024 | 121.40 | 121.40 | 120.72 | 120.72 | 120.72 | 20 |
02 Apr 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
28 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
27 Mar 2024 | 126.20 | 127.72 | 126.20 | 127.72 | 127.72 | - |
26 Mar 2024 | 126.24 | 126.80 | 126.24 | 126.54 | 126.54 | - |
25 Mar 2024 | 126.04 | 126.78 | 126.04 | 126.78 | 126.78 | 5 |
22 Mar 2024 | 125.38 | 126.90 | 125.38 | 126.54 | 126.54 | - |
21 Mar 2024 | 126.60 | 127.14 | 126.60 | 127.14 | 127.14 | - |
20 Mar 2024 | 124.50 | 125.40 | 124.50 | 125.40 | 125.40 | - |
19 Mar 2024 | 121.80 | 124.38 | 121.80 | 124.38 | 124.38 | - |
18 Mar 2024 | 122.82 | 123.82 | 122.80 | 122.80 | 122.80 | - |
15 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
14 Mar 2024 | 123.50 | 123.50 | 123.42 | 123.42 | 123.42 | 200 |
13 Mar 2024 | 124.66 | 124.70 | 123.42 | 123.42 | 123.42 | 9 |
12 Mar 2024 | 126.10 | 126.10 | 125.22 | 125.22 | 125.22 | - |
11 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
08 Mar 2024 | 121.22 | 123.84 | 121.22 | 123.84 | 123.84 | - |
07 Mar 2024 | 120.48 | 121.82 | 120.48 | 121.82 | 121.82 | - |
06 Mar 2024 | 123.26 | 123.26 | 122.44 | 122.64 | 122.64 | - |
05 Mar 2024 | 123.86 | 124.14 | 123.36 | 123.54 | 123.54 | - |
04 Mar 2024 | 125.60 | 126.00 | 124.76 | 124.76 | 124.76 | 29 |
01 Mar 2024 | 126.56 | 126.56 | 126.26 | 126.26 | 126.26 | 10 |
29 Feb 2024 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 8 |
28 Feb 2024 | 125.22 | 125.24 | 125.22 | 125.24 | 125.24 | - |
27 Feb 2024 | 124.04 | 124.60 | 124.04 | 124.60 | 124.60 | - |
26 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
23 Feb 2024 | 125.26 | 126.68 | 125.26 | 126.68 | 126.68 | 25 |
22 Feb 2024 | 125.62 | 125.62 | 125.34 | 125.34 | 125.34 | 70 |
21 Feb 2024 | 124.46 | 125.30 | 124.28 | 124.28 | 124.28 | 150 |
20 Feb 2024 | 124.78 | 125.68 | 124.78 | 125.68 | 125.68 | 47 |
19 Feb 2024 | 125.06 | 125.06 | 124.02 | 124.02 | 124.02 | 35 |
16 Feb 2024 | 128.02 | 128.02 | 125.32 | 125.32 | 125.32 | - |
15 Feb 2024 | 125.94 | 128.38 | 125.94 | 128.38 | 128.38 | - |
14 Feb 2024 | 125.52 | 126.20 | 125.52 | 126.20 | 126.20 | - |
13 Feb 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
12 Feb 2024 | 121.24 | 127.02 | 121.24 | 127.02 | 127.02 | 71 |
09 Feb 2024 | 127.98 | 127.98 | 117.92 | 120.26 | 120.26 | 286 |
08 Feb 2024 | 143.66 | 147.60 | 143.66 | 147.58 | 147.58 | 10 |
07 Feb 2024 | 142.52 | 144.68 | 142.52 | 144.68 | 144.68 | 10 |
06 Feb 2024 | 140.96 | 142.26 | 140.96 | 142.26 | 142.26 | - |
05 Feb 2024 | 139.16 | 141.50 | 139.16 | 141.50 | 141.50 | 151 |
02 Feb 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
01 Feb 2024 | 137.18 | 137.72 | 137.02 | 137.02 | 137.02 | 135 |
31 Jan 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
30 Jan 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
29 Jan 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
26 Jan 2024 | 139.82 | 140.60 | 139.82 | 140.06 | 140.06 | - |
25 Jan 2024 | 136.00 | 136.00 | 135.86 | 135.86 | 135.86 | 300 |
24 Jan 2024 | 136.86 | 137.42 | 136.16 | 136.16 | 136.16 | 10 |
23 Jan 2024 | 134.02 | 136.82 | 134.02 | 136.42 | 136.42 | - |
22 Jan 2024 | 136.46 | 136.54 | 133.50 | 133.50 | 133.50 | 25 |
19 Jan 2024 | 136.84 | 136.84 | 136.12 | 136.12 | 136.12 | 141 |
18 Jan 2024 | 134.88 | 137.20 | 134.88 | 137.20 | 137.20 | - |
17 Jan 2024 | 135.24 | 135.24 | 134.62 | 135.22 | 135.22 | - |
16 Jan 2024 | 134.44 | 136.78 | 134.44 | 136.78 | 136.78 | 10 |
15 Jan 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
12 Jan 2024 | 137.18 | 137.18 | 135.28 | 135.28 | 135.28 | - |
11 Jan 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
10 Jan 2024 | 139.14 | 140.88 | 139.14 | 139.40 | 139.40 | 10 |
09 Jan 2024 | 135.92 | 136.90 | 135.92 | 136.34 | 136.34 | - |
08 Jan 2024 | 133.14 | 134.34 | 132.98 | 134.34 | 134.34 | - |
05 Jan 2024 | 131.76 | 134.00 | 131.76 | 133.68 | 133.68 | - |
04 Jan 2024 | 132.38 | 132.64 | 132.38 | 132.42 | 132.42 | - |
03 Jan 2024 | 135.14 | 135.14 | 133.44 | 133.58 | 133.58 | 379 |
02 Jan 2024 | 137.60 | 137.60 | 135.14 | 135.88 | 135.88 | 30 |
29 Dec 2023 | 138.10 | 139.28 | 138.10 | 139.28 | 139.28 | 500 |
28 Dec 2023 | 137.62 | 138.28 | 137.60 | 137.92 | 137.92 | 11 |
27 Dec 2023 | 139.52 | 139.52 | 136.88 | 136.88 | 136.88 | 4 |
22 Dec 2023 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
21 Dec 2023 | 135.76 | 137.56 | 135.76 | 137.56 | 137.56 | 51 |
20 Dec 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
19 Dec 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
18 Dec 2023 | 133.42 | 135.80 | 133.00 | 135.80 | 135.80 | 40 |
15 Dec 2023 | 133.28 | 133.90 | 133.28 | 133.72 | 133.72 | - |
14 Dec 2023 | 133.08 | 133.60 | 132.90 | 132.90 | 132.90 | 210 |
13 Dec 2023 | 133.96 | 133.96 | 132.28 | 132.28 | 132.28 | - |
12 Dec 2023 | 136.12 | 136.12 | 133.46 | 133.64 | 133.64 | - |
11 Dec 2023 | 134.40 | 138.00 | 134.40 | 138.00 | 138.00 | - |
08 Dec 2023 | 132.48 | 135.24 | 132.48 | 135.24 | 135.24 | 82 |
07 Dec 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
06 Dec 2023 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
05 Dec 2023 | 127.92 | 127.92 | 127.74 | 127.74 | 127.74 | 10 |
04 Dec 2023 | 127.26 | 130.02 | 127.26 | 130.02 | 130.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |