Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
01 May 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
30 Apr 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
29 Apr 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
26 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
25 Apr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
24 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.14 | 104.14 | 20,407 |
23 Apr 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
22 Apr 2024 | 105.30 | 105.30 | 105.20 | 105.22 | 105.22 | 4 |
19 Apr 2024 | 104.58 | 104.58 | 104.20 | 104.67 | 104.67 | 3 |
18 Apr 2024 | 104.48 | 104.48 | 104.45 | 104.29 | 104.29 | 12 |
17 Apr 2024 | 104.13 | 104.21 | 104.13 | 104.33 | 104.33 | 23 |
16 Apr 2024 | 104.36 | 104.36 | 104.19 | 104.25 | 104.25 | 85 |
15 Apr 2024 | 104.82 | 104.82 | 104.32 | 104.48 | 104.48 | 1,103 |
12 Apr 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
11 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
10 Apr 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
09 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.26 | 105.26 | 14 |
08 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
05 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
04 Apr 2024 | 105.28 | 105.47 | 105.28 | 105.40 | 105.40 | 105 |
03 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
02 Apr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
28 Mar 2024 | 105.56 | 105.56 | 105.32 | 105.47 | 105.47 | 164 |
27 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
26 Mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
25 Mar 2024 | 105.69 | 105.69 | 105.69 | 105.17 | 105.17 | 14 |
22 Mar 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
21 Mar 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
20 Mar 2024 | 104.33 | 104.53 | 104.32 | 104.27 | 104.27 | 420 |
19 Mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
18 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.21 | 104.21 | 65 |
15 Mar 2024 | 104.34 | 104.34 | 104.34 | 104.39 | 104.39 | 10 |
14 Mar 2024 | 104.64 | 104.64 | 104.64 | 104.36 | 104.36 | 3,530 |
13 Mar 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
12 Mar 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
11 Mar 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
08 Mar 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
07 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
06 Mar 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
05 Mar 2024 | 104.92 | 104.92 | 104.92 | 105.07 | 105.07 | 302 |
04 Mar 2024 | 104.64 | 104.65 | 104.64 | 104.63 | 104.63 | 40 |
01 Mar 2024 | 104.35 | 104.35 | 104.35 | 104.72 | 104.72 | 89 |
29 Feb 2024 | 103.98 | 104.10 | 103.98 | 104.65 | 104.65 | 9,525 |
28 Feb 2024 | 104.40 | 104.40 | 104.32 | 104.29 | 104.29 | 146 |
27 Feb 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
26 Feb 2024 | 104.53 | 104.53 | 104.53 | 104.40 | 104.40 | 1 |
23 Feb 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
22 Feb 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
21 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.46 | 104.46 | 500 |
20 Feb 2024 | 104.73 | 104.73 | 104.65 | 104.76 | 104.76 | 2,543 |
19 Feb 2024 | 104.41 | 104.41 | 104.40 | 104.47 | 104.47 | 30 |
16 Feb 2024 | 104.64 | 104.64 | 104.54 | 104.58 | 104.58 | 414 |
15 Feb 2024 | 105.33 | 105.33 | 104.93 | 104.83 | 104.83 | 276 |
14 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
13 Feb 2024 | 104.06 | 104.06 | 104.01 | 104.06 | 104.06 | 361 |
12 Feb 2024 | 104.65 | 104.65 | 104.65 | 104.51 | 104.51 | 60 |
09 Feb 2024 | 104.60 | 104.67 | 104.49 | 104.43 | 104.43 | 164 |
08 Feb 2024 | 104.61 | 104.61 | 104.61 | 104.57 | 104.57 | 20 |
07 Feb 2024 | 104.84 | 104.84 | 104.84 | 104.85 | 104.85 | 5 |
06 Feb 2024 | 105.32 | 105.32 | 105.32 | 105.07 | 105.07 | 8 |
05 Feb 2024 | 105.36 | 105.36 | 105.21 | 105.22 | 105.22 | 75 |
02 Feb 2024 | 105.80 | 105.80 | 105.44 | 105.58 | 105.58 | 485 |
01 Feb 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
31 Jan 2024 | 105.68 | 105.68 | 105.68 | 105.99 | 105.99 | 2,500 |
30 Jan 2024 | 105.69 | 105.69 | 105.52 | 105.48 | 105.48 | 288 |
29 Jan 2024 | 105.38 | 105.38 | 105.33 | 105.32 | 105.32 | 21,020 |
26 Jan 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
25 Jan 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
24 Jan 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
23 Jan 2024 | 104.90 | 105.20 | 104.90 | 104.93 | 104.93 | 304 |
22 Jan 2024 | 104.91 | 105.40 | 104.91 | 105.46 | 105.46 | 828 |
19 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
18 Jan 2024 | 105.50 | 105.50 | 105.46 | 105.18 | 105.18 | 125 |
17 Jan 2024 | 105.72 | 105.80 | 105.52 | 105.46 | 105.46 | 1,192 |
16 Jan 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
15 Jan 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
12 Jan 2024 | 106.69 | 106.69 | 106.67 | 106.69 | 106.69 | 2,647 |
11 Jan 2024 | 106.56 | 106.56 | 106.53 | 106.44 | 106.44 | 228 |
10 Jan 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
09 Jan 2024 | 106.27 | 106.27 | 106.27 | 106.34 | 106.34 | 85 |
08 Jan 2024 | 106.62 | 106.62 | 106.62 | 106.90 | 106.90 | 821 |
05 Jan 2024 | 106.91 | 106.91 | 106.88 | 106.82 | 106.82 | 112 |
04 Jan 2024 | 107.91 | 107.97 | 107.27 | 107.43 | 107.43 | 2,604 |
03 Jan 2024 | 107.99 | 107.99 | 107.89 | 107.98 | 107.98 | 2,557 |
02 Jan 2024 | 109.04 | 109.04 | 107.70 | 108.32 | 108.32 | 280 |
29 Dec 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
28 Dec 2023 | 109.56 | 109.56 | 109.56 | 109.43 | 109.43 | 24 |
27 Dec 2023 | 109.00 | 109.50 | 109.00 | 109.60 | 109.60 | 66 |
22 Dec 2023 | 108.83 | 108.83 | 108.83 | 108.86 | 108.86 | 2 |
21 Dec 2023 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
20 Dec 2023 | 108.58 | 108.58 | 108.58 | 108.63 | 108.63 | 50 |
19 Dec 2023 | 107.88 | 107.88 | 107.88 | 107.68 | 107.68 | 524 |
18 Dec 2023 | 107.65 | 107.91 | 107.65 | 107.57 | 107.57 | 162 |
15 Dec 2023 | 107.00 | 107.10 | 107.00 | 107.54 | 107.54 | 31 |
14 Dec 2023 | 106.99 | 106.99 | 106.98 | 106.89 | 106.89 | 5 |
13 Dec 2023 | 106.97 | 106.97 | 106.93 | 106.81 | 106.81 | 46 |
12 Dec 2023 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
11 Dec 2023 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
08 Dec 2023 | 105.67 | 105.67 | 105.67 | 105.65 | 105.65 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |