Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.32 | 118.32 | 118.32 | 118.18 | 118.18 | 15 |
02 May 2024 | 117.79 | 117.79 | 117.28 | 117.29 | 117.29 | 70 |
01 May 2024 | 116.25 | 116.25 | 116.25 | 116.07 | 116.07 | - |
30 Apr 2024 | 116.48 | 116.70 | 116.39 | 116.36 | 116.36 | 2,602 |
29 Apr 2024 | 116.82 | 116.82 | 116.49 | 116.76 | 116.76 | 5,048 |
26 Apr 2024 | 115.25 | 115.87 | 115.25 | 115.50 | 115.50 | 28 |
25 Apr 2024 | 114.47 | 114.89 | 114.01 | 114.22 | 114.22 | 276 |
24 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
23 Apr 2024 | 114.39 | 114.39 | 113.37 | 114.39 | 114.39 | 36,352 |
22 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
19 Apr 2024 | 112.06 | 112.72 | 112.06 | 112.53 | 112.53 | 89 |
18 Apr 2024 | 113.13 | 114.01 | 113.13 | 113.10 | 113.10 | 11 |
17 Apr 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
16 Apr 2024 | 112.85 | 112.85 | 111.48 | 111.89 | 111.89 | 389 |
15 Apr 2024 | 114.73 | 114.73 | 114.60 | 114.04 | 114.04 | 10 |
12 Apr 2024 | 116.03 | 116.03 | 116.03 | 114.53 | 114.53 | 143 |
11 Apr 2024 | 116.23 | 116.23 | 116.23 | 115.35 | 115.35 | 99 |
10 Apr 2024 | 115.56 | 117.74 | 115.46 | 115.68 | 115.68 | 283 |
09 Apr 2024 | 116.45 | 116.90 | 116.37 | 116.78 | 116.78 | 552 |
08 Apr 2024 | 116.36 | 116.36 | 116.36 | 116.53 | 116.53 | 36 |
05 Apr 2024 | 115.52 | 115.74 | 115.52 | 115.71 | 115.71 | 10 |
04 Apr 2024 | 115.71 | 116.68 | 115.71 | 116.57 | 116.57 | 179 |
03 Apr 2024 | 115.32 | 115.67 | 115.06 | 115.68 | 115.68 | 2,011 |
02 Apr 2024 | 115.16 | 115.16 | 113.77 | 113.77 | 113.77 | 70 |
28 Mar 2024 | 113.96 | 114.67 | 113.96 | 114.47 | 114.47 | 95 |
27 Mar 2024 | 113.74 | 114.29 | 113.74 | 114.08 | 114.08 | 156 |
26 Mar 2024 | 114.12 | 114.56 | 114.12 | 113.86 | 113.86 | 31 |
25 Mar 2024 | 114.10 | 114.42 | 114.10 | 114.43 | 114.43 | 60 |
22 Mar 2024 | 114.04 | 114.08 | 114.04 | 113.97 | 113.97 | 6 |
21 Mar 2024 | 115.14 | 116.29 | 115.02 | 114.68 | 114.68 | 35 |
20 Mar 2024 | 113.12 | 113.48 | 113.12 | 113.32 | 113.32 | 51 |
19 Mar 2024 | 113.08 | 113.08 | 112.97 | 113.32 | 113.32 | 451 |
18 Mar 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
15 Mar 2024 | 113.64 | 113.67 | 113.54 | 113.34 | 113.34 | 663 |
14 Mar 2024 | 113.76 | 114.38 | 113.05 | 113.50 | 113.50 | 357 |
13 Mar 2024 | 114.04 | 114.15 | 114.04 | 114.15 | 114.15 | 72 |
12 Mar 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
11 Mar 2024 | 115.31 | 116.58 | 114.60 | 114.83 | 114.83 | 47 |
08 Mar 2024 | 115.46 | 115.49 | 115.32 | 115.25 | 115.25 | 54 |
07 Mar 2024 | 115.34 | 115.60 | 115.34 | 115.36 | 115.36 | 401 |
06 Mar 2024 | 115.43 | 115.43 | 115.04 | 115.11 | 115.11 | 65 |
05 Mar 2024 | 114.53 | 114.95 | 114.53 | 114.54 | 114.54 | 1 |
04 Mar 2024 | 114.78 | 115.86 | 114.78 | 114.89 | 114.89 | 390 |
01 Mar 2024 | 115.07 | 115.07 | 114.54 | 115.14 | 115.14 | 54 |
29 Feb 2024 | 113.99 | 114.25 | 113.99 | 113.71 | 113.71 | 434 |
28 Feb 2024 | 113.70 | 113.70 | 112.99 | 113.46 | 113.46 | 334 |
27 Feb 2024 | 114.74 | 114.82 | 113.91 | 114.25 | 114.25 | 8 |
26 Feb 2024 | 115.19 | 115.19 | 115.19 | 114.39 | 114.39 | 49 |
23 Feb 2024 | 114.13 | 115.03 | 113.93 | 114.36 | 114.36 | 501 |
22 Feb 2024 | 114.22 | 115.11 | 114.22 | 114.58 | 114.58 | 208 |
21 Feb 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
20 Feb 2024 | 113.41 | 113.61 | 112.89 | 114.03 | 114.03 | 224 |
19 Feb 2024 | 114.34 | 114.34 | 113.18 | 113.87 | 113.87 | 3 |
16 Feb 2024 | 114.10 | 114.25 | 114.10 | 113.70 | 113.70 | 545 |
15 Feb 2024 | 113.00 | 113.16 | 112.84 | 112.77 | 112.77 | 1,269 |
14 Feb 2024 | 112.14 | 112.77 | 111.80 | 112.29 | 112.29 | 857 |
13 Feb 2024 | 112.32 | 112.81 | 111.17 | 111.61 | 111.61 | 564 |
12 Feb 2024 | 113.29 | 113.34 | 112.91 | 113.08 | 113.08 | 555 |
09 Feb 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
08 Feb 2024 | 113.48 | 113.48 | 113.48 | 113.15 | 113.15 | 6 |
07 Feb 2024 | 113.47 | 113.47 | 113.02 | 113.35 | 113.35 | 80 |
06 Feb 2024 | 112.85 | 113.59 | 112.20 | 113.08 | 113.08 | 210 |
05 Feb 2024 | 111.24 | 111.24 | 110.59 | 110.87 | 110.87 | 84 |
02 Feb 2024 | 112.49 | 112.49 | 112.49 | 111.18 | 111.18 | 38 |
01 Feb 2024 | 111.76 | 111.76 | 111.76 | 111.43 | 111.43 | 77 |
31 Jan 2024 | 111.93 | 111.99 | 111.93 | 111.72 | 111.72 | 186 |
30 Jan 2024 | 111.25 | 111.25 | 110.65 | 110.82 | 110.82 | 178 |
29 Jan 2024 | 110.88 | 110.88 | 110.88 | 110.64 | 110.64 | - |
26 Jan 2024 | 110.24 | 110.74 | 110.24 | 110.61 | 110.61 | 61 |
25 Jan 2024 | 110.39 | 110.74 | 110.39 | 110.74 | 110.74 | 1,020 |
24 Jan 2024 | 109.88 | 110.78 | 109.88 | 110.16 | 110.16 | 582 |
23 Jan 2024 | 109.88 | 110.06 | 109.03 | 109.16 | 109.16 | 1,639 |
22 Jan 2024 | 110.17 | 110.66 | 110.17 | 109.70 | 109.70 | 16 |
19 Jan 2024 | 108.73 | 108.86 | 108.72 | 108.71 | 108.71 | 1,150 |
18 Jan 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
17 Jan 2024 | 108.65 | 109.10 | 108.40 | 108.07 | 108.07 | 151 |
16 Jan 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
15 Jan 2024 | 111.71 | 112.04 | 111.71 | 111.53 | 111.53 | 188 |
12 Jan 2024 | 111.91 | 112.23 | 111.63 | 111.89 | 111.89 | 8 |
11 Jan 2024 | 111.94 | 112.28 | 111.35 | 111.04 | 111.04 | 118 |
10 Jan 2024 | 111.68 | 111.68 | 111.17 | 111.21 | 111.21 | 666 |
09 Jan 2024 | 111.34 | 111.34 | 111.34 | 111.35 | 111.35 | 458 |
08 Jan 2024 | 111.22 | 112.05 | 111.22 | 112.05 | 112.05 | 21 |
05 Jan 2024 | 111.33 | 111.93 | 111.33 | 111.60 | 111.60 | 1,484 |
04 Jan 2024 | 111.51 | 111.81 | 111.47 | 111.23 | 111.23 | 604 |
03 Jan 2024 | 110.93 | 110.93 | 110.34 | 111.21 | 111.21 | 500 |
02 Jan 2024 | 112.70 | 112.70 | 111.59 | 111.72 | 111.72 | 1,725 |
29 Dec 2023 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
28 Dec 2023 | 113.12 | 113.12 | 112.52 | 112.14 | 112.14 | 108 |
27 Dec 2023 | 111.10 | 111.10 | 110.60 | 111.24 | 111.24 | 47 |
22 Dec 2023 | 109.20 | 110.77 | 109.14 | 110.77 | 110.77 | 404 |
21 Dec 2023 | 109.26 | 110.07 | 109.26 | 110.07 | 110.07 | 685 |
20 Dec 2023 | 110.35 | 110.35 | 109.26 | 109.26 | 109.26 | 95 |
19 Dec 2023 | 109.88 | 109.88 | 109.88 | 110.23 | 110.23 | 28 |
18 Dec 2023 | 109.95 | 109.95 | 109.84 | 110.03 | 110.03 | 120 |
15 Dec 2023 | 110.61 | 111.37 | 110.23 | 110.60 | 110.60 | 996 |
14 Dec 2023 | 110.09 | 110.80 | 109.63 | 110.67 | 110.67 | 1,707 |
13 Dec 2023 | 108.39 | 108.39 | 108.39 | 108.50 | 108.50 | 1 |
12 Dec 2023 | 108.68 | 108.68 | 108.12 | 108.39 | 108.39 | 233 |
11 Dec 2023 | 108.25 | 108.65 | 108.25 | 108.47 | 108.47 | 362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |