Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
23 Apr 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
22 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
19 Apr 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
18 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
17 Apr 2024 | 112.90 | 113.28 | 112.90 | 112.66 | 112.66 | 58 |
16 Apr 2024 | 111.38 | 111.38 | 111.38 | 112.75 | 112.75 | - |
15 Apr 2024 | 112.74 | 112.74 | 112.74 | 113.40 | 113.40 | 1 |
12 Apr 2024 | 114.16 | 114.22 | 114.16 | 113.94 | 113.94 | 8 |
11 Apr 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
10 Apr 2024 | 114.48 | 114.48 | 114.48 | 113.67 | 113.67 | - |
09 Apr 2024 | 114.46 | 114.46 | 114.46 | 113.75 | 113.75 | 4 |
08 Apr 2024 | 114.40 | 114.40 | 114.40 | 113.94 | 113.94 | 7 |
05 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.98 | 113.98 | - |
04 Apr 2024 | 114.18 | 114.50 | 113.40 | 113.98 | 113.98 | 361 |
03 Apr 2024 | 114.16 | 114.28 | 114.16 | 113.53 | 113.53 | 27 |
02 Apr 2024 | 111.52 | 115.98 | 111.52 | 113.45 | 113.45 | - |
28 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
27 Mar 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
26 Mar 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
25 Mar 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
22 Mar 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
21 Mar 2024 | 113.60 | 113.60 | 113.60 | 113.24 | 113.24 | 30 |
20 Mar 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
19 Mar 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
18 Mar 2024 | 113.60 | 113.60 | 113.60 | 112.72 | 112.72 | - |
15 Mar 2024 | 113.64 | 113.64 | 112.04 | 112.83 | 112.83 | 101 |
14 Mar 2024 | 113.80 | 113.80 | 113.80 | 112.87 | 112.87 | 135 |
13 Mar 2024 | 113.40 | 113.70 | 113.40 | 112.90 | 112.90 | 18 |
12 Mar 2024 | 113.40 | 113.40 | 113.40 | 112.66 | 112.66 | - |
11 Mar 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
08 Mar 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
07 Mar 2024 | 113.32 | 113.34 | 113.32 | 112.64 | 112.64 | 8 |
06 Mar 2024 | 113.28 | 113.28 | 113.28 | 112.46 | 112.46 | 1 |
05 Mar 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
04 Mar 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
01 Mar 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
29 Feb 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
28 Feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
27 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
26 Feb 2024 | 113.10 | 113.10 | 113.10 | 112.18 | 112.18 | - |
23 Feb 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
22 Feb 2024 | 112.88 | 112.88 | 112.88 | 112.18 | 112.18 | 1 |
21 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
20 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
19 Feb 2024 | 112.68 | 112.72 | 112.68 | 111.84 | 111.84 | 558 |
16 Feb 2024 | 112.58 | 112.58 | 112.58 | 111.82 | 111.82 | 20 |
15 Feb 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
14 Feb 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
13 Feb 2024 | 110.62 | 112.36 | 110.62 | 111.39 | 111.39 | 67 |
12 Feb 2024 | 110.70 | 112.32 | 110.70 | 111.53 | 111.53 | 919 |
09 Feb 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
08 Feb 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
07 Feb 2024 | 112.10 | 112.10 | 112.10 | 111.28 | 111.28 | - |
06 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
05 Feb 2024 | 111.94 | 111.94 | 110.26 | 111.03 | 111.03 | 2 |
02 Feb 2024 | 111.94 | 111.94 | 111.94 | 111.37 | 111.37 | - |
01 Feb 2024 | 110.52 | 110.52 | 110.34 | 111.18 | 111.18 | 165 |
31 Jan 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
30 Jan 2024 | 110.14 | 110.14 | 110.14 | 110.94 | 110.94 | 1 |
29 Jan 2024 | 111.50 | 111.50 | 111.50 | 110.75 | 110.75 | - |
26 Jan 2024 | 111.40 | 111.46 | 111.38 | 110.72 | 110.72 | 608 |
25 Jan 2024 | 109.58 | 109.58 | 109.58 | 110.53 | 110.53 | 9 |
24 Jan 2024 | 111.00 | 111.00 | 111.00 | 110.31 | 110.31 | - |
23 Jan 2024 | 111.02 | 111.02 | 111.02 | 110.07 | 110.07 | 40 |
22 Jan 2024 | 111.04 | 111.04 | 109.46 | 110.74 | 110.74 | 7 |
19 Jan 2024 | 110.48 | 110.48 | 110.48 | 110.29 | 110.29 | 62 |
18 Jan 2024 | 110.48 | 110.48 | 110.48 | 110.03 | 110.03 | - |
17 Jan 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
16 Jan 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
15 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
12 Jan 2024 | 110.06 | 110.06 | 110.06 | 110.11 | 110.11 | 10 |
11 Jan 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
10 Jan 2024 | 110.44 | 110.50 | 110.44 | 109.70 | 109.70 | - |
09 Jan 2024 | 110.12 | 110.12 | 110.12 | 109.54 | 109.54 | 184 |
08 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
05 Jan 2024 | 108.56 | 110.34 | 108.56 | 109.58 | 109.58 | 2 |
04 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
03 Jan 2024 | 109.42 | 110.44 | 108.96 | 109.58 | 109.58 | 1,353 |
02 Jan 2024 | 111.12 | 111.12 | 111.00 | 111.08 | 111.08 | 18 |
29 Dec 2023 | 110.88 | 111.02 | 110.88 | 110.23 | 110.23 | - |
28 Dec 2023 | 110.84 | 110.86 | 109.36 | 110.09 | 110.09 | - |
27 Dec 2023 | 109.16 | 110.72 | 109.16 | 110.01 | 110.01 | 28 |
22 Dec 2023 | 109.06 | 109.06 | 109.06 | 109.91 | 109.91 | - |
21 Dec 2023 | 110.42 | 110.42 | 110.42 | 109.75 | 109.75 | - |
20 Dec 2023 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
19 Dec 2023 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
18 Dec 2023 | 108.48 | 110.00 | 108.48 | 109.25 | 109.25 | 4 |
15 Dec 2023 | 109.94 | 109.94 | 109.94 | 109.25 | 109.25 | - |
14 Dec 2023 | 109.48 | 110.36 | 109.48 | 108.95 | 108.95 | - |
13 Dec 2023 | 107.16 | 108.70 | 107.16 | 108.00 | 108.00 | 35 |
12 Dec 2023 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
11 Dec 2023 | 108.56 | 108.56 | 108.56 | 107.77 | 107.77 | 142 |
08 Dec 2023 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
07 Dec 2023 | 108.64 | 108.64 | 108.64 | 107.81 | 107.81 | - |
06 Dec 2023 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
05 Dec 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
04 Dec 2023 | 109.18 | 109.18 | 109.18 | 107.40 | 107.40 | - |
01 Dec 2023 | 106.50 | 106.50 | 106.50 | 107.36 | 107.36 | - |
30 Nov 2023 | 107.88 | 107.88 | 106.52 | 107.12 | 107.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |