Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 114.3040 | 117.1000 | 114.0280 | 114.7590 | 114.7590 | - |
03 May 2024 | 116.1103 | 116.1103 | 116.1103 | 116.6289 | 116.6289 | - |
02 May 2024 | 116.6289 | 116.6289 | 116.6289 | 116.8064 | 116.8064 | - |
01 May 2024 | 117.0369 | 117.0369 | 117.0369 | 117.2734 | 117.2734 | - |
30 Apr 2024 | 117.0369 | 117.0369 | 117.0369 | 117.2734 | 117.2734 | - |
29 Apr 2024 | 115.8131 | 115.8131 | 115.8131 | 115.4371 | 115.4371 | - |
26 Apr 2024 | 115.2338 | 115.4371 | 115.2338 | 114.8737 | 114.8737 | - |
25 Apr 2024 | 114.8737 | 114.8737 | 114.8737 | 116.2302 | 116.2302 | - |
24 Apr 2024 | 116.2302 | 116.2302 | 116.2302 | 114.8388 | 114.8388 | - |
23 Apr 2024 | 116.2302 | 116.2302 | 116.2302 | 114.8388 | 114.8388 | - |
22 Apr 2024 | 116.2906 | 116.2906 | 115.4110 | 116.5394 | 116.5394 | - |
19 Apr 2024 | 116.2906 | 116.2906 | 116.2906 | 116.5394 | 116.5394 | - |
18 Apr 2024 | 117.3216 | 117.3216 | 117.3216 | 117.0386 | 117.0386 | - |
17 Apr 2024 | 117.0386 | 117.0386 | 117.0386 | 116.3835 | 116.3835 | - |
16 Apr 2024 | 116.3835 | 116.3835 | 116.3835 | 116.1459 | 116.1459 | - |
15 Apr 2024 | 116.3835 | 116.3835 | 116.3835 | 116.1459 | 116.1459 | - |
12 Apr 2024 | 116.3802 | 116.3802 | 116.3802 | 117.6702 | 117.6702 | - |
11 Apr 2024 | 116.3802 | 116.3802 | 116.3802 | 117.6702 | 117.6702 | - |
10 Apr 2024 | 117.3445 | 117.6702 | 117.3445 | 117.2123 | 117.2123 | - |
09 Apr 2024 | 117.3445 | 117.3445 | 117.3445 | 117.2123 | 117.2123 | - |
08 Apr 2024 | 117.0898 | 117.0898 | 117.0898 | 116.9271 | 116.9271 | - |
05 Apr 2024 | 116.6576 | 116.6576 | 116.6576 | 117.1944 | 117.1944 | - |
04 Apr 2024 | 117.1944 | 117.1944 | 117.1944 | 116.9084 | 116.9084 | - |
03 Apr 2024 | 116.3113 | 116.3113 | 116.3113 | 115.8991 | 115.8991 | - |
02 Apr 2024 | 115.8991 | 115.8991 | 115.8991 | 115.7551 | 115.7551 | - |
01 Apr 2024 | 116.4036 | 116.4036 | 116.4036 | 116.8881 | 116.8881 | - |
29 Mar 2024 | 116.8352 | 116.8352 | 116.8352 | 116.8027 | 116.8027 | - |
28 Mar 2024 | 116.8352 | 116.8352 | 116.8352 | 116.8027 | 116.8027 | - |
27 Mar 2024 | 116.7256 | 116.7256 | 116.7256 | 116.7727 | 116.7727 | - |
26 Mar 2024 | 116.8056 | 116.8056 | 116.8056 | 116.9348 | 116.9348 | - |
25 Mar 2024 | 116.5338 | 116.9348 | 116.5338 | 115.9997 | 115.9997 | - |
22 Mar 2024 | 116.4058 | 116.4058 | 116.4058 | 117.4264 | 117.4264 | - |
21 Mar 2024 | 117.3447 | 117.4264 | 117.1605 | 116.2398 | 116.2398 | - |
20 Mar 2024 | 117.3447 | 117.3447 | 117.1605 | 116.2398 | 116.2398 | - |
19 Mar 2024 | 117.7803 | 117.7803 | 116.4031 | 117.8434 | 117.8434 | - |
18 Mar 2024 | 117.7803 | 117.7803 | 117.7803 | 117.8434 | 117.8434 | - |
15 Mar 2024 | 116.6591 | 116.7134 | 116.6591 | 116.3760 | 116.3760 | - |
14 Mar 2024 | 116.3760 | 116.3760 | 116.3760 | 116.9062 | 116.9062 | - |
13 Mar 2024 | 117.4384 | 117.4384 | 117.4384 | 117.1422 | 117.1422 | - |
12 Mar 2024 | 115.6067 | 115.6067 | 115.6067 | 115.8902 | 115.8902 | - |
11 Mar 2024 | 116.6436 | 116.6436 | 116.6436 | 116.9306 | 116.9306 | - |
08 Mar 2024 | 116.1032 | 116.6575 | 116.1032 | 116.1814 | 116.1814 | - |
07 Mar 2024 | 116.1814 | 116.1814 | 116.1814 | 115.5888 | 115.5888 | - |
06 Mar 2024 | 115.5888 | 115.5888 | 115.5888 | 115.9275 | 115.9275 | - |
05 Mar 2024 | 115.2862 | 115.9275 | 115.2862 | 115.4550 | 115.4550 | - |
04 Mar 2024 | 115.2862 | 115.9275 | 115.2862 | 115.4550 | 115.4550 | - |
01 Mar 2024 | 115.2862 | 115.2862 | 115.2862 | 115.4550 | 115.4550 | - |
29 Feb 2024 | 116.5360 | 116.6984 | 116.5360 | 116.4540 | 116.4540 | - |
28 Feb 2024 | 116.5360 | 116.6984 | 116.5360 | 116.4540 | 116.4540 | - |
27 Feb 2024 | 116.5360 | 116.5360 | 116.5360 | 116.4540 | 116.4540 | - |
26 Feb 2024 | 117.9379 | 117.9379 | 117.9379 | 117.8124 | 117.8124 | - |
23 Feb 2024 | 117.9379 | 117.9379 | 117.9379 | 117.8124 | 117.8124 | - |
22 Feb 2024 | 116.2306 | 116.2306 | 116.1930 | 116.2365 | 116.2365 | - |
21 Feb 2024 | 116.2306 | 116.2306 | 116.2306 | 116.2365 | 116.2365 | - |
20 Feb 2024 | 116.9662 | 116.9662 | 116.9662 | 116.3664 | 116.3664 | - |
19 Feb 2024 | 115.9185 | 116.3664 | 115.9185 | 116.2310 | 116.2310 | - |
16 Feb 2024 | 115.9185 | 115.9185 | 115.9185 | 116.2310 | 116.2310 | - |
15 Feb 2024 | 115.2922 | 115.2922 | 115.2922 | 115.1177 | 115.1177 | - |
14 Feb 2024 | 114.8920 | 114.8920 | 114.8920 | 115.1074 | 115.1074 | - |
13 Feb 2024 | 115.3079 | 115.3428 | 115.3079 | 115.3938 | 115.3938 | - |
12 Feb 2024 | 115.3079 | 115.3079 | 115.3079 | 115.3938 | 115.3938 | - |
09 Feb 2024 | 115.1645 | 115.1645 | 115.1645 | 115.0279 | 115.0279 | - |
08 Feb 2024 | 115.5413 | 115.5413 | 115.5413 | 114.3121 | 114.3121 | - |
07 Feb 2024 | 114.3121 | 114.3121 | 114.3121 | 114.0355 | 114.0355 | - |
06 Feb 2024 | 114.4557 | 114.4557 | 114.4557 | 113.9469 | 113.9469 | - |
05 Feb 2024 | 113.9469 | 113.9469 | 113.9469 | 114.8545 | 114.8545 | - |
02 Feb 2024 | 114.1786 | 114.1786 | 114.1786 | 114.0973 | 114.0973 | - |
01 Feb 2024 | 114.0973 | 114.0973 | 114.0973 | 114.2480 | 114.2480 | - |
31 Jan 2024 | 114.1273 | 114.1273 | 114.1273 | 113.8312 | 113.8312 | - |
30 Jan 2024 | 113.0100 | 113.0100 | 113.0100 | 113.4632 | 113.4632 | - |
29 Jan 2024 | 113.2563 | 113.2563 | 113.2563 | 112.0000 | 112.0000 | - |
26 Jan 2024 | 113.2563 | 113.2563 | 113.2563 | 112.0000 | 112.0000 | - |
25 Jan 2024 | 112.6437 | 112.6437 | 112.6437 | 112.8802 | 112.8802 | - |
24 Jan 2024 | 111.3924 | 112.7143 | 111.3924 | 111.8327 | 111.8327 | - |
23 Jan 2024 | 111.3924 | 111.3924 | 111.3924 | 111.8327 | 111.8327 | - |
22 Jan 2024 | 112.1870 | 112.1870 | 112.1870 | 113.2486 | 113.2486 | - |
19 Jan 2024 | 113.6654 | 113.6654 | 113.2486 | 112.4127 | 112.4127 | - |
18 Jan 2024 | 112.4127 | 112.4127 | 112.4127 | 112.3393 | 112.3393 | - |
17 Jan 2024 | 111.1624 | 111.1624 | 111.1624 | 112.1325 | 112.1325 | - |
16 Jan 2024 | 112.9996 | 112.9996 | 112.1325 | 114.4308 | 114.4308 | - |
15 Jan 2024 | 112.9996 | 112.9996 | 112.1325 | 114.4308 | 114.4308 | - |
12 Jan 2024 | 112.9996 | 112.9996 | 112.9996 | 114.4308 | 114.4308 | - |
11 Jan 2024 | 114.4308 | 114.4308 | 114.4308 | 115.9489 | 115.9489 | - |
10 Jan 2024 | 115.8586 | 115.9489 | 115.8586 | 115.6072 | 115.6072 | - |
09 Jan 2024 | 115.8586 | 115.9489 | 115.8586 | 115.6072 | 115.6072 | - |
08 Jan 2024 | 115.8586 | 115.8586 | 115.8586 | 115.6072 | 115.6072 | - |
05 Jan 2024 | 115.8408 | 116.5484 | 114.7071 | 115.8070 | 115.8070 | - |
04 Jan 2024 | 116.5390 | 116.9704 | 115.5063 | 116.2804 | 116.2804 | - |
03 Jan 2024 | 114.1351 | 116.2804 | 114.1351 | 114.0991 | 114.0991 | - |
02 Jan 2024 | 113.5224 | 115.3728 | 113.5224 | 113.5528 | 113.5528 | - |
01 Jan 2024 | 113.5707 | 113.5885 | 113.5707 | 113.7344 | 113.7344 | - |
29 Dec 2023 | 112.6409 | 115.9691 | 112.6409 | 112.6101 | 112.6101 | - |
28 Dec 2023 | 117.2631 | 117.2631 | 113.4488 | 117.2248 | 117.2248 | - |
27 Dec 2023 | 116.4990 | 117.6672 | 115.7391 | 116.5272 | 116.5272 | - |
26 Dec 2023 | 116.7929 | 116.7929 | 116.0441 | 116.7492 | 116.7492 | - |
25 Dec 2023 | 117.1062 | 117.1062 | 115.6314 | 117.0727 | 117.0727 | - |
22 Dec 2023 | 117.7888 | 117.8324 | 116.2313 | 117.8142 | 117.8142 | - |
21 Dec 2023 | 113.8093 | 117.2880 | 113.8093 | 113.8308 | 113.8308 | - |
20 Dec 2023 | 115.0592 | 115.7623 | 113.9124 | 115.0373 | 115.0373 | - |
19 Dec 2023 | 114.4870 | 115.5895 | 113.6400 | 114.4559 | 114.4559 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |