Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 114.01 | 114.01 | 113.18 | 113.76 | 113.76 | - |
26 Apr 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
25 Apr 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
24 Apr 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
23 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
22 Apr 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
19 Apr 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
18 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
17 Apr 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
16 Apr 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
15 Apr 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
12 Apr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
11 Apr 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
10 Apr 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
09 Apr 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
08 Apr 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
05 Apr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
04 Apr 2024 | 111.29 | 111.29 | 111.27 | 110.57 | 110.57 | 8 |
03 Apr 2024 | 111.12 | 111.12 | 111.10 | 110.94 | 110.94 | 6 |
02 Apr 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
01 Apr 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
28 Mar 2024 | 110.61 | 110.61 | 110.60 | 110.60 | 110.60 | - |
27 Mar 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
26 Mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
25 Mar 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
22 Mar 2024 | 110.30 | 110.30 | 110.30 | 109.97 | 109.97 | 4 |
21 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
20 Mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
19 Mar 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
18 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | 10 |
15 Mar 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
14 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
13 Mar 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
12 Mar 2024 | 109.24 | 109.26 | 109.24 | 109.33 | 109.33 | 20 |
11 Mar 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
08 Mar 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
07 Mar 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
06 Mar 2024 | 110.17 | 110.17 | 110.15 | 110.28 | 110.28 | 8 |
05 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.08 | 110.08 | 14 |
04 Mar 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
01 Mar 2024 | 110.57 | 110.57 | 110.57 | 110.45 | 110.45 | 10 |
29 Feb 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
28 Feb 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
27 Feb 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
26 Feb 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
23 Feb 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
22 Feb 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
21 Feb 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
20 Feb 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
16 Feb 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
15 Feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
14 Feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
13 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
12 Feb 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
09 Feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
08 Feb 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
07 Feb 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
06 Feb 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
05 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
02 Feb 2024 | 109.65 | 109.65 | 109.58 | 109.52 | 109.52 | 17 |
01 Feb 2024 | 108.32 | 108.32 | 108.30 | 108.57 | 108.57 | 10 |
31 Jan 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
30 Jan 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
29 Jan 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
26 Jan 2024 | 109.19 | 109.19 | 109.19 | 109.34 | 109.34 | 9 |
25 Jan 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
24 Jan 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
23 Jan 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
22 Jan 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
19 Jan 2024 | 109.39 | 109.39 | 109.37 | 109.41 | 109.41 | 10 |
18 Jan 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
17 Jan 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
16 Jan 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
12 Jan 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
11 Jan 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
10 Jan 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
09 Jan 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
08 Jan 2024 | 106.88 | 106.88 | 106.86 | 106.86 | 106.86 | 4 |
05 Jan 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
04 Jan 2024 | 107.26 | 107.26 | 107.11 | 107.16 | 107.16 | 12 |
03 Jan 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
02 Jan 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
29 Dec 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
28 Dec 2023 | 105.19 | 105.34 | 105.19 | 105.77 | 105.77 | 16 |
27 Dec 2023 | 106.76 | 106.76 | 106.74 | 106.11 | 106.11 | 10 |
26 Dec 2023 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
22 Dec 2023 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
21 Dec 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
20 Dec 2023 | 106.12 | 106.12 | 106.12 | 106.40 | 106.40 | 6 |
19 Dec 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
18 Dec 2023 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 6 |
15 Dec 2023 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
14 Dec 2023 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
13 Dec 2023 | 107.23 | 107.23 | 107.21 | 105.94 | 105.94 | 18 |
12 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
11 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
08 Dec 2023 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
07 Dec 2023 | 107.73 | 107.75 | 107.73 | 105.40 | 105.40 | 8 |
06 Dec 2023 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
05 Dec 2023 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |