Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
02 May 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
30 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
29 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
26 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
25 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
24 Apr 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
23 Apr 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
22 Apr 2024 | 125.80 | 125.80 | 125.30 | 125.30 | 125.30 | 10 |
19 Apr 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
18 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
17 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
16 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
15 Apr 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
12 Apr 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
11 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
10 Apr 2024 | 127.95 | 128.25 | 127.95 | 128.25 | 128.25 | 2 |
09 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
08 Apr 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
05 Apr 2024 | 120.20 | 120.25 | 120.20 | 120.25 | 120.25 | 2 |
04 Apr 2024 | 117.25 | 126.65 | 117.25 | 126.65 | 126.65 | 2 |
03 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
02 Apr 2024 | 117.45 | 119.80 | 117.45 | 119.80 | 119.80 | 60 |
28 Mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
27 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
26 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
25 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
22 Mar 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
21 Mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
20 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
19 Mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
18 Mar 2024 | 101.90 | 103.00 | 101.90 | 103.00 | 103.00 | 38 |
15 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
14 Mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
13 Mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
12 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
11 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
08 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
07 Mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
06 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
05 Mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
04 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
01 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
29 Feb 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
28 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
27 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
23 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
22 Feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
21 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
20 Feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
19 Feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
16 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
15 Feb 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
14 Feb 2024 | 114.55 | 114.85 | 111.05 | 111.05 | 111.05 | 41 |
13 Feb 2024 | 119.85 | 119.85 | 114.90 | 114.90 | 114.90 | 26 |
12 Feb 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
09 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
08 Feb 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
07 Feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
06 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
05 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
02 Feb 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
01 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
31 Jan 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
30 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
29 Jan 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
26 Jan 2024 | 104.50 | 105.40 | 104.50 | 105.40 | 105.40 | - |
25 Jan 2024 | 102.95 | 105.40 | 102.90 | 105.40 | 105.40 | 7 |
24 Jan 2024 | 107.10 | 107.10 | 103.90 | 103.90 | 103.90 | - |
23 Jan 2024 | 106.55 | 107.85 | 106.55 | 107.85 | 107.85 | - |
22 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
19 Jan 2024 | 105.60 | 105.60 | 105.20 | 105.20 | 105.20 | - |
18 Jan 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
17 Jan 2024 | 105.50 | 105.50 | 103.75 | 103.75 | 103.75 | 18 |
16 Jan 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
15 Jan 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
12 Jan 2024 | 110.15 | 112.25 | 110.15 | 112.25 | 112.25 | - |
11 Jan 2024 | 112.25 | 112.25 | 112.00 | 112.00 | 112.00 | 50 |
10 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
09 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
08 Jan 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
05 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
04 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
03 Jan 2024 | 115.00 | 115.00 | 109.45 | 109.45 | 109.45 | - |
02 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
29 Dec 2023 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
28 Dec 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
27 Dec 2023 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
22 Dec 2023 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
21 Dec 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
20 Dec 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
19 Dec 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
18 Dec 2023 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
15 Dec 2023 | 116.35 | 116.75 | 116.35 | 116.75 | 116.75 | 40 |
14 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
13 Dec 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
12 Dec 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
11 Dec 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
08 Dec 2023 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |