Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
24 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 300 |
23 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 500 |
22 Apr 2024 | 110.91 | 113.00 | 110.91 | 113.00 | 113.00 | 800 |
19 Apr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
18 Apr 2024 | 111.04 | 112.16 | 111.04 | 112.16 | 112.16 | 600 |
17 Apr 2024 | 111.47 | 112.77 | 111.47 | 112.77 | 112.77 | 11,800 |
16 Apr 2024 | 110.91 | 112.00 | 110.75 | 110.91 | 110.91 | 1,200 |
15 Apr 2024 | 107.68 | 108.81 | 107.68 | 107.91 | 107.91 | 800 |
12 Apr 2024 | 106.93 | 108.41 | 106.77 | 108.41 | 108.41 | 600 |
11 Apr 2024 | 107.36 | 108.15 | 107.36 | 108.15 | 108.15 | 300 |
10 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 300 |
09 Apr 2024 | 112.41 | 113.66 | 112.41 | 113.66 | 113.66 | 400 |
08 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
05 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
04 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 200 |
03 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
02 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
01 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
28 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 500 |
27 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 400 |
26 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 1,200 |
25 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
22 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 300 |
21 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
20 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
19 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
18 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
14 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
13 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
12 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 400 |
11 Mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 1,200 |
08 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
07 Mar 2024 | 131.00 | 132.38 | 131.00 | 132.38 | 132.38 | 500 |
06 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
05 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
04 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 100 |
01 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
29 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
28 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
27 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
26 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 700 |
23 Feb 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
22 Feb 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 300 |
21 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 400 |
20 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
16 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
15 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
14 Feb 2024 | 118.41 | 123.84 | 118.41 | 123.10 | 123.10 | 2,200 |
13 Feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 300 |
12 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
09 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
08 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | 1,300 |
07 Feb 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | 155,700 |
06 Feb 2024 | 123.34 | 123.34 | 122.75 | 122.75 | 122.75 | 1,100 |
05 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
02 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
01 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,100 |
30 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
29 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
26 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
25 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
24 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 16,000 |
23 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
22 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
19 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
18 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
17 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
16 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
11 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 3,900 |
10 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
09 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
08 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
05 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
04 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
03 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
02 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
29 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
28 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
27 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
26 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
22 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
21 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
20 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
19 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
18 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
15 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
14 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
13 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 10,000 |
11 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
08 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
07 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
06 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
05 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
04 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
01 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |