Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 103.71 | 104.18 | 103.71 | 104.03 | 104.03 | - |
26 Apr 2024 | 104.10 | 104.10 | 103.93 | 103.93 | 103.93 | - |
25 Apr 2024 | 104.04 | 104.11 | 103.79 | 103.79 | 103.79 | - |
24 Apr 2024 | 104.13 | 104.21 | 103.90 | 103.90 | 103.90 | - |
23 Apr 2024 | 104.09 | 104.30 | 104.09 | 104.13 | 104.13 | - |
22 Apr 2024 | 104.09 | 104.21 | 104.07 | 104.09 | 104.09 | - |
19 Apr 2024 | 104.03 | 104.07 | 103.92 | 103.92 | 103.92 | - |
18 Apr 2024 | 104.15 | 104.17 | 103.96 | 103.96 | 103.96 | - |
17 Apr 2024 | 103.98 | 104.19 | 103.98 | 104.00 | 104.00 | - |
16 Apr 2024 | 104.20 | 104.20 | 103.98 | 103.98 | 103.98 | - |
15 Apr 2024 | 104.31 | 104.42 | 104.13 | 104.13 | 104.13 | - |
12 Apr 2024 | 104.09 | 104.54 | 104.09 | 104.31 | 104.31 | - |
11 Apr 2024 | 104.21 | 104.30 | 104.09 | 104.09 | 104.09 | - |
10 Apr 2024 | 104.61 | 104.66 | 104.21 | 104.21 | 104.21 | 380 |
09 Apr 2024 | 104.39 | 104.59 | 104.39 | 104.46 | 104.46 | - |
08 Apr 2024 | 104.50 | 104.50 | 104.39 | 104.39 | 104.39 | - |
05 Apr 2024 | 104.46 | 104.61 | 104.40 | 104.40 | 104.40 | - |
04 Apr 2024 | 104.35 | 104.60 | 104.35 | 104.46 | 104.46 | - |
03 Apr 2024 | 104.29 | 104.53 | 104.29 | 104.35 | 104.35 | - |
02 Apr 2024 | 104.38 | 104.44 | 104.29 | 104.29 | 104.29 | - |
28 Mar 2024 | 104.37 | 104.54 | 104.37 | 104.38 | 104.38 | - |
27 Mar 2024 | 104.37 | 104.48 | 104.34 | 104.37 | 104.37 | - |
26 Mar 2024 | 104.04 | 104.29 | 104.04 | 104.10 | 104.10 | - |
25 Mar 2024 | 104.52 | 104.52 | 104.04 | 104.04 | 104.04 | 20 |
22 Mar 2024 | 104.25 | 104.35 | 104.21 | 104.21 | 104.21 | - |
21 Mar 2024 | 104.18 | 104.22 | 104.08 | 104.08 | 104.08 | - |
20 Mar 2024 | 104.07 | 104.07 | 103.89 | 103.89 | 103.89 | - |
19 Mar 2024 | 103.95 | 104.00 | 103.95 | 103.99 | 103.99 | - |
18 Mar 2024 | 103.82 | 103.94 | 103.81 | 103.81 | 103.81 | - |
15 Mar 2024 | 103.88 | 103.99 | 103.88 | 103.94 | 103.94 | - |
14 Mar 2024 | 104.19 | 104.24 | 104.01 | 104.01 | 104.01 | - |
13 Mar 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
12 Mar 2024 | 104.21 | 104.23 | 104.18 | 104.18 | 104.18 | - |
11 Mar 2024 | 104.16 | 104.29 | 104.16 | 104.25 | 104.25 | - |
08 Mar 2024 | 103.95 | 104.29 | 103.95 | 104.29 | 104.29 | - |
07 Mar 2024 | 103.78 | 104.22 | 103.78 | 104.22 | 104.22 | 95 |
06 Mar 2024 | 103.86 | 103.92 | 103.86 | 103.92 | 103.92 | - |
05 Mar 2024 | 103.84 | 103.95 | 103.84 | 103.95 | 103.95 | - |
04 Mar 2024 | 103.66 | 103.75 | 103.66 | 103.75 | 103.75 | - |
01 Mar 2024 | 103.57 | 103.67 | 103.57 | 103.67 | 103.67 | - |
29 Feb 2024 | 103.46 | 103.49 | 103.46 | 103.49 | 103.49 | - |
28 Feb 2024 | 103.50 | 103.65 | 103.50 | 103.63 | 103.63 | - |
27 Feb 2024 | 103.62 | 103.69 | 103.62 | 103.67 | 103.67 | - |
26 Feb 2024 | 104.06 | 104.06 | 103.82 | 103.82 | 103.82 | 20 |
23 Feb 2024 | 103.61 | 103.67 | 103.61 | 103.65 | 103.65 | - |
22 Feb 2024 | 103.61 | 103.73 | 103.61 | 103.73 | 103.73 | - |
21 Feb 2024 | 103.75 | 103.81 | 103.75 | 103.81 | 103.81 | - |
20 Feb 2024 | 103.67 | 103.89 | 103.67 | 103.89 | 103.89 | - |
19 Feb 2024 | 103.65 | 103.76 | 103.65 | 103.76 | 103.76 | - |
16 Feb 2024 | 103.77 | 103.88 | 103.77 | 103.83 | 103.83 | 181 |
15 Feb 2024 | 103.75 | 103.95 | 103.75 | 103.92 | 103.92 | - |
14 Feb 2024 | 103.60 | 103.84 | 103.60 | 103.83 | 103.83 | - |
13 Feb 2024 | 103.75 | 103.75 | 103.71 | 103.71 | 103.71 | - |
12 Feb 2024 | 103.67 | 103.86 | 103.67 | 103.86 | 103.86 | - |
09 Feb 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
08 Feb 2024 | 103.91 | 104.01 | 103.91 | 104.01 | 104.01 | - |
07 Feb 2024 | 103.96 | 104.07 | 103.96 | 104.07 | 104.07 | - |
06 Feb 2024 | 103.79 | 104.08 | 103.79 | 104.08 | 104.08 | 49 |
05 Feb 2024 | 104.03 | 104.03 | 103.92 | 103.92 | 103.92 | - |
02 Feb 2024 | 104.31 | 104.40 | 104.31 | 104.40 | 104.40 | - |
01 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
31 Jan 2024 | 104.05 | 104.44 | 104.05 | 104.44 | 104.44 | - |
30 Jan 2024 | 104.16 | 104.23 | 104.16 | 104.18 | 104.18 | 830 |
29 Jan 2024 | 104.01 | 104.35 | 104.01 | 104.35 | 104.35 | - |
26 Jan 2024 | 104.01 | 104.10 | 104.01 | 104.01 | 104.01 | - |
25 Jan 2024 | 103.78 | 104.10 | 103.78 | 104.01 | 104.01 | - |
24 Jan 2024 | 103.67 | 103.93 | 103.67 | 103.93 | 103.93 | - |
23 Jan 2024 | 103.78 | 103.86 | 103.78 | 103.84 | 103.84 | - |
22 Jan 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
19 Jan 2024 | 103.65 | 103.82 | 103.65 | 103.82 | 103.82 | - |
18 Jan 2024 | 103.52 | 103.79 | 103.52 | 103.74 | 103.74 | - |
17 Jan 2024 | 103.93 | 103.93 | 103.73 | 103.73 | 103.73 | - |
16 Jan 2024 | 103.91 | 104.03 | 103.91 | 104.03 | 104.03 | - |
15 Jan 2024 | 104.05 | 104.10 | 103.91 | 103.91 | 103.91 | - |
12 Jan 2024 | 103.73 | 104.19 | 103.73 | 104.19 | 104.19 | - |
11 Jan 2024 | 103.71 | 103.92 | 103.71 | 103.92 | 103.92 | - |
10 Jan 2024 | 104.71 | 104.86 | 104.71 | 104.82 | 104.82 | - |
09 Jan 2024 | 104.87 | 104.87 | 104.71 | 104.71 | 104.71 | - |
08 Jan 2024 | 104.82 | 104.82 | 104.81 | 104.81 | 104.81 | - |
05 Jan 2024 | 104.82 | 104.93 | 104.82 | 104.93 | 104.93 | - |
04 Jan 2024 | 105.18 | 105.31 | 104.89 | 104.89 | 104.89 | - |
03 Jan 2024 | 105.19 | 105.19 | 105.14 | 105.15 | 105.15 | - |
02 Jan 2024 | 105.48 | 105.48 | 105.29 | 105.29 | 105.29 | - |
29 Dec 2023 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
28 Dec 2023 | 105.47 | 105.63 | 105.47 | 105.48 | 105.48 | - |
27 Dec 2023 | 105.38 | 105.48 | 105.38 | 105.48 | 105.48 | - |
22 Dec 2023 | 105.22 | 105.46 | 105.22 | 105.38 | 105.38 | - |
21 Dec 2023 | 105.08 | 105.32 | 105.08 | 105.22 | 105.22 | - |
20 Dec 2023 | 104.98 | 105.24 | 104.98 | 105.08 | 105.08 | - |
19 Dec 2023 | 104.88 | 105.04 | 104.88 | 105.04 | 105.04 | - |
18 Dec 2023 | 105.02 | 105.07 | 104.93 | 104.93 | 104.93 | - |
15 Dec 2023 | 104.79 | 105.12 | 104.79 | 105.02 | 105.02 | - |
14 Dec 2023 | 104.36 | 104.87 | 104.36 | 104.87 | 104.87 | - |
13 Dec 2023 | 104.18 | 104.36 | 104.18 | 104.36 | 104.36 | - |
12 Dec 2023 | 104.36 | 104.36 | 104.29 | 104.29 | 104.29 | - |
11 Dec 2023 | 104.15 | 104.29 | 104.15 | 104.24 | 104.24 | - |
08 Dec 2023 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
07 Dec 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
06 Dec 2023 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
05 Dec 2023 | 104.11 | 104.36 | 104.11 | 104.32 | 104.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |