Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
02 May 2024 | 108.50 | 108.99 | 108.50 | 108.55 | 108.55 | 203 |
01 May 2024 | 108.07 | 108.07 | 108.07 | 108.29 | 108.29 | 200 |
30 Apr 2024 | 108.58 | 108.70 | 108.52 | 108.70 | 108.70 | 92 |
29 Apr 2024 | 108.84 | 108.90 | 108.84 | 108.68 | 108.68 | 314 |
26 Apr 2024 | 108.31 | 108.51 | 108.13 | 108.51 | 108.51 | 335 |
25 Apr 2024 | 108.48 | 108.48 | 108.13 | 108.01 | 108.01 | 111 |
24 Apr 2024 | 108.73 | 108.74 | 108.50 | 108.50 | 108.50 | 1,406 |
23 Apr 2024 | 108.55 | 109.10 | 108.55 | 108.89 | 108.89 | 21 |
22 Apr 2024 | 108.38 | 109.02 | 108.38 | 108.40 | 108.40 | 892 |
19 Apr 2024 | 108.40 | 108.59 | 108.40 | 108.59 | 108.59 | 570 |
18 Apr 2024 | 108.88 | 108.88 | 108.75 | 108.49 | 108.49 | 237 |
17 Apr 2024 | 108.70 | 108.70 | 108.46 | 108.25 | 108.25 | 70 |
16 Apr 2024 | 108.86 | 109.24 | 108.15 | 107.94 | 107.94 | 173 |
15 Apr 2024 | 110.32 | 110.32 | 110.32 | 109.12 | 109.12 | - |
12 Apr 2024 | 110.50 | 110.60 | 109.91 | 109.88 | 109.88 | 342 |
11 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.60 | 110.60 | 99 |
10 Apr 2024 | 111.38 | 111.54 | 110.42 | 110.69 | 110.69 | 10,540 |
09 Apr 2024 | 111.45 | 112.19 | 111.45 | 111.60 | 111.60 | 1,133 |
08 Apr 2024 | 110.77 | 111.45 | 110.77 | 111.25 | 111.25 | 215 |
05 Apr 2024 | 111.52 | 111.52 | 111.28 | 111.32 | 111.32 | 29 |
04 Apr 2024 | 111.00 | 111.58 | 111.00 | 111.58 | 111.58 | 128 |
03 Apr 2024 | 110.57 | 110.89 | 110.56 | 110.93 | 110.93 | 1,072 |
02 Apr 2024 | 110.92 | 111.07 | 110.49 | 110.86 | 110.86 | 842 |
28 Mar 2024 | 110.84 | 110.84 | 110.84 | 111.06 | 111.06 | 200 |
27 Mar 2024 | 111.17 | 111.17 | 111.17 | 110.99 | 110.99 | 361 |
26 Mar 2024 | 111.05 | 111.71 | 110.59 | 110.82 | 110.82 | 761 |
25 Mar 2024 | 111.47 | 111.47 | 110.62 | 110.99 | 110.99 | 1,430 |
22 Mar 2024 | 111.24 | 111.24 | 110.53 | 110.90 | 110.90 | 738 |
21 Mar 2024 | 112.46 | 112.46 | 111.55 | 111.32 | 111.32 | 326 |
20 Mar 2024 | 111.20 | 111.82 | 110.78 | 111.20 | 111.20 | 4,390 |
19 Mar 2024 | 111.56 | 111.56 | 111.17 | 110.96 | 110.96 | 1,932 |
18 Mar 2024 | 111.07 | 111.54 | 111.00 | 111.54 | 111.54 | 16,922 |
15 Mar 2024 | 111.27 | 111.27 | 111.25 | 110.99 | 110.99 | 39 |
14 Mar 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
13 Mar 2024 | 111.46 | 111.46 | 110.74 | 111.27 | 111.27 | 171 |
12 Mar 2024 | 111.57 | 111.93 | 111.20 | 111.55 | 111.55 | 2,872 |
11 Mar 2024 | 111.88 | 111.88 | 111.88 | 111.36 | 111.36 | - |
08 Mar 2024 | 110.69 | 111.14 | 110.69 | 111.37 | 111.37 | 38 |
07 Mar 2024 | 111.37 | 111.42 | 111.34 | 111.24 | 111.24 | 392 |
06 Mar 2024 | 110.67 | 110.67 | 110.67 | 111.00 | 111.00 | 97 |
05 Mar 2024 | 110.88 | 110.88 | 110.41 | 110.93 | 110.93 | 1 |
04 Mar 2024 | 111.10 | 111.29 | 110.96 | 110.96 | 110.96 | 237 |
01 Mar 2024 | 111.05 | 111.06 | 111.05 | 111.06 | 111.06 | 46 |
29 Feb 2024 | 110.77 | 110.82 | 110.32 | 110.82 | 110.82 | 1,531 |
28 Feb 2024 | 110.69 | 110.69 | 110.69 | 110.51 | 110.51 | 70 |
27 Feb 2024 | 110.63 | 110.93 | 110.63 | 110.36 | 110.36 | 169 |
26 Feb 2024 | 110.64 | 110.64 | 110.20 | 110.42 | 110.42 | 288 |
23 Feb 2024 | 110.19 | 110.59 | 110.19 | 110.53 | 110.53 | 61 |
22 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | 8 |
21 Feb 2024 | 110.86 | 110.86 | 110.06 | 110.67 | 110.67 | 3,173 |
20 Feb 2024 | 110.93 | 110.93 | 110.82 | 110.62 | 110.62 | 87 |
19 Feb 2024 | 110.12 | 110.99 | 110.12 | 110.33 | 110.33 | 181 |
16 Feb 2024 | 110.57 | 110.57 | 110.15 | 110.57 | 110.57 | 278 |
15 Feb 2024 | 110.36 | 110.43 | 110.36 | 110.43 | 110.43 | 398 |
14 Feb 2024 | 110.11 | 110.30 | 109.76 | 110.08 | 110.08 | 3,487 |
13 Feb 2024 | 109.73 | 110.56 | 109.73 | 110.27 | 110.27 | 137 |
12 Feb 2024 | 110.58 | 110.91 | 110.58 | 110.61 | 110.61 | 350 |
09 Feb 2024 | 110.39 | 110.62 | 110.07 | 110.31 | 110.31 | 486 |
08 Feb 2024 | 110.62 | 110.62 | 110.47 | 110.21 | 110.21 | 118 |
07 Feb 2024 | 111.03 | 111.03 | 110.33 | 110.57 | 110.57 | - |
06 Feb 2024 | 110.47 | 110.48 | 110.46 | 110.43 | 110.43 | 212 |
05 Feb 2024 | 110.47 | 110.51 | 109.97 | 109.93 | 109.93 | 9,913 |
02 Feb 2024 | 111.08 | 111.65 | 110.13 | 110.39 | 110.39 | 1,235 |
01 Feb 2024 | 110.56 | 113.87 | 110.55 | 111.15 | 111.15 | 1,458 |
31 Jan 2024 | 110.25 | 110.30 | 110.25 | 110.68 | 110.68 | 150 |
30 Jan 2024 | 109.84 | 110.43 | 109.84 | 110.26 | 110.26 | 134 |
29 Jan 2024 | 110.59 | 110.60 | 110.50 | 110.28 | 110.28 | 1,005 |
26 Jan 2024 | 110.11 | 110.11 | 110.11 | 110.35 | 110.35 | - |
25 Jan 2024 | 110.30 | 110.41 | 109.82 | 110.41 | 110.41 | 572 |
24 Jan 2024 | 110.31 | 110.65 | 110.31 | 110.29 | 110.29 | 4,170 |
23 Jan 2024 | 109.96 | 109.97 | 109.87 | 109.52 | 109.52 | 30 |
22 Jan 2024 | 110.29 | 110.34 | 109.98 | 110.14 | 110.14 | 751 |
19 Jan 2024 | 109.92 | 110.44 | 109.92 | 110.07 | 110.07 | 58 |
18 Jan 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
17 Jan 2024 | 109.84 | 109.84 | 109.68 | 109.50 | 109.50 | 67 |
16 Jan 2024 | 110.58 | 111.10 | 110.52 | 110.21 | 110.21 | 102 |
15 Jan 2024 | 111.03 | 111.42 | 110.70 | 110.93 | 110.93 | 2,662 |
12 Jan 2024 | 110.78 | 111.46 | 110.78 | 111.46 | 111.46 | 1,760 |
11 Jan 2024 | 110.84 | 110.99 | 110.83 | 110.75 | 110.75 | 157 |
10 Jan 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
09 Jan 2024 | 110.27 | 110.27 | 110.27 | 110.58 | 110.58 | 182 |
08 Jan 2024 | 110.74 | 110.74 | 110.74 | 111.00 | 111.00 | 74 |
05 Jan 2024 | 110.46 | 110.96 | 110.12 | 110.96 | 110.96 | 307 |
04 Jan 2024 | 110.84 | 110.84 | 110.17 | 110.41 | 110.41 | 114 |
03 Jan 2024 | 109.94 | 111.04 | 109.94 | 110.19 | 110.19 | 148 |
02 Jan 2024 | 110.87 | 110.87 | 110.21 | 110.42 | 110.42 | 106 |
29 Dec 2023 | 111.08 | 111.09 | 110.90 | 111.31 | 111.31 | 150 |
28 Dec 2023 | 111.82 | 111.82 | 111.70 | 111.47 | 111.47 | 305 |
27 Dec 2023 | 110.69 | 111.45 | 110.69 | 111.46 | 111.46 | 7,374 |
22 Dec 2023 | 110.13 | 110.13 | 110.13 | 110.86 | 110.86 | - |
21 Dec 2023 | 110.61 | 110.63 | 110.31 | 110.31 | 110.31 | 243 |
20 Dec 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
19 Dec 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
18 Dec 2023 | 110.00 | 110.20 | 110.00 | 109.93 | 109.93 | 1,023 |
15 Dec 2023 | 110.59 | 110.59 | 109.58 | 109.99 | 109.99 | 247 |
14 Dec 2023 | 109.30 | 109.30 | 109.28 | 110.22 | 110.22 | 476 |
13 Dec 2023 | 108.59 | 108.59 | 107.78 | 108.21 | 108.21 | 2,306 |
12 Dec 2023 | 108.12 | 108.84 | 108.07 | 108.42 | 108.42 | 630 |
11 Dec 2023 | 108.56 | 108.69 | 107.93 | 108.29 | 108.29 | 173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |