Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 106.15 | 106.15 | 106.10 | 106.10 | 106.10 | - |
02 May 2024 | 103.75 | 104.20 | 103.70 | 104.20 | 104.20 | - |
30 Apr 2024 | 105.60 | 105.60 | 105.30 | 105.30 | 105.30 | - |
29 Apr 2024 | 105.30 | 105.40 | 105.30 | 105.40 | 105.40 | - |
26 Apr 2024 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | - |
25 Apr 2024 | 104.50 | 104.50 | 104.35 | 104.45 | 104.45 | - |
24 Apr 2024 | 105.15 | 105.20 | 105.10 | 105.20 | 105.20 | - |
23 Apr 2024 | 106.55 | 106.65 | 106.35 | 106.65 | 106.65 | - |
22 Apr 2024 | 107.30 | 107.55 | 107.15 | 107.55 | 107.55 | - |
19 Apr 2024 | 106.70 | 107.05 | 106.70 | 107.05 | 107.05 | - |
18 Apr 2024 | 106.70 | 107.00 | 106.65 | 107.00 | 107.00 | - |
17 Apr 2024 | 108.15 | 108.35 | 106.00 | 106.00 | 106.00 | - |
16 Apr 2024 | 109.10 | 109.45 | 109.10 | 109.45 | 109.45 | - |
15 Apr 2024 | 110.20 | 110.80 | 110.15 | 110.80 | 110.80 | - |
12 Apr 2024 | 110.65 | 110.85 | 110.30 | 110.30 | 110.30 | - |
11 Apr 2024 | 109.60 | 109.65 | 109.55 | 109.65 | 109.65 | - |
10 Apr 2024 | 110.95 | 110.95 | 110.50 | 110.50 | 110.50 | - |
09 Apr 2024 | 108.30 | 108.30 | 108.25 | 108.25 | 108.25 | - |
08 Apr 2024 | 107.50 | 107.80 | 107.50 | 107.75 | 107.75 | - |
05 Apr 2024 | 106.85 | 107.10 | 106.70 | 107.10 | 107.10 | - |
04 Apr 2024 | 108.15 | 108.35 | 108.10 | 108.35 | 108.35 | - |
03 Apr 2024 | 108.40 | 108.55 | 108.30 | 108.30 | 108.30 | - |
02 Apr 2024 | 110.25 | 110.30 | 110.20 | 110.20 | 110.20 | - |
28 Mar 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
27 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
26 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
25 Mar 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
22 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
21 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
19 Mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
18 Mar 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
15 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
14 Mar 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
13 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
11 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
08 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
07 Mar 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1 |
06 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
05 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
04 Mar 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
01 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 6 |
29 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
26 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
23 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
21 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
19 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
15 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
13 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
12 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
09 Feb 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
08 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
07 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
06 Feb 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - |
05 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
02 Feb 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
01 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
31 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
30 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
29 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
25 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
24 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
23 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
22 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
19 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
18 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
17 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
16 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
10 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
09 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
08 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
05 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
04 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
03 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
02 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
29 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
28 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
27 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
22 Dec 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 182 |
21 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
20 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
19 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
18 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
15 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
14 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
13 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
11 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
08 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |