Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 108.30 | 110.05 | 108.30 | 109.30 | 109.30 | 784,668 |
16 Apr 2024 | 109.25 | 109.50 | 108.00 | 108.65 | 108.65 | 793,833 |
15 Apr 2024 | 109.30 | 111.85 | 109.25 | 110.35 | 110.35 | 1,111,638 |
12 Apr 2024 | 109.65 | 111.40 | 108.85 | 109.30 | 109.30 | 849,995 |
11 Apr 2024 | 110.20 | 110.70 | 108.25 | 109.15 | 109.15 | 992,905 |
10 Apr 2024 | 110.80 | 112.30 | 109.30 | 110.15 | 110.15 | 1,297,406 |
09 Apr 2024 | 110.60 | 111.00 | 109.55 | 110.05 | 110.05 | 640,503 |
08 Apr 2024 | 110.60 | 111.35 | 109.60 | 110.65 | 110.65 | 1,223,006 |
05 Apr 2024 | 110.10 | 110.85 | 109.10 | 110.50 | 110.50 | 817,437 |
04 Apr 2024 | 110.40 | 111.75 | 109.65 | 111.00 | 111.00 | 1,688,564 |
03 Apr 2024 | 111.95 | 113.15 | 111.00 | 112.80 | 112.80 | 697,678 |
02 Apr 2024 | 111.00 | 112.50 | 110.65 | 111.95 | 111.95 | 1,061,240 |
28 Mar 2024 | 111.40 | 111.55 | 110.00 | 110.35 | 110.35 | 731,045 |
27 Mar 2024 | 111.00 | 111.90 | 110.45 | 110.95 | 110.95 | 529,145 |
26 Mar 2024 | 109.45 | 111.35 | 108.85 | 111.20 | 111.20 | 1,143,073 |
25 Mar 2024 | 108.00 | 110.90 | 108.00 | 109.45 | 109.45 | 869,490 |
22 Mar 2024 | 107.80 | 109.00 | 107.35 | 108.00 | 108.00 | 1,110,437 |
21 Mar 2024 | 107.60 | 108.40 | 106.55 | 107.85 | 107.85 | 1,792,369 |
20 Mar 2024 | 108.10 | 108.30 | 104.55 | 106.55 | 106.55 | 2,315,250 |
19 Mar 2024 | 108.90 | 108.90 | 107.30 | 108.30 | 108.30 | 946,610 |
18 Mar 2024 | 108.30 | 109.80 | 107.90 | 108.95 | 108.95 | 1,523,803 |
15 Mar 2024 | 107.45 | 108.00 | 107.25 | 107.65 | 107.65 | 2,474,146 |
14 Mar 2024 | 108.15 | 108.35 | 107.20 | 107.45 | 107.45 | 1,189,659 |
13 Mar 2024 | 108.50 | 108.70 | 107.70 | 108.05 | 108.05 | 1,285,102 |
12 Mar 2024 | 109.35 | 109.90 | 107.25 | 108.75 | 108.75 | 1,732,857 |
11 Mar 2024 | 109.20 | 110.60 | 108.20 | 108.90 | 108.90 | 660,119 |
08 Mar 2024 | 109.55 | 111.05 | 108.65 | 109.20 | 109.20 | 1,385,542 |
07 Mar 2024 | 112.95 | 114.20 | 107.60 | 109.05 | 109.05 | 2,543,075 |
06 Mar 2024 | 112.60 | 114.10 | 112.15 | 113.30 | 113.30 | 983,255 |
05 Mar 2024 | 113.30 | 114.00 | 112.45 | 112.65 | 112.65 | 708,453 |
04 Mar 2024 | 113.85 | 114.15 | 112.70 | 113.45 | 113.45 | 1,558,214 |
01 Mar 2024 | 111.85 | 113.80 | 111.60 | 113.75 | 113.75 | 1,021,356 |
29 Feb 2024 | 111.20 | 112.65 | 110.65 | 111.35 | 111.35 | 1,393,489 |
28 Feb 2024 | 110.05 | 112.55 | 110.05 | 111.20 | 111.20 | 1,311,845 |
27 Feb 2024 | 107.55 | 110.60 | 107.00 | 110.05 | 110.05 | 1,400,346 |
26 Feb 2024 | 107.80 | 108.50 | 107.15 | 107.70 | 107.70 | 672,440 |
23 Feb 2024 | 106.25 | 107.95 | 105.50 | 107.80 | 107.80 | 760,123 |
22 Feb 2024 | 107.90 | 108.55 | 106.10 | 106.10 | 106.10 | 1,276,816 |
21 Feb 2024 | 108.05 | 108.05 | 106.60 | 107.05 | 107.05 | 502,927 |
20 Feb 2024 | 106.85 | 108.35 | 106.25 | 107.60 | 107.60 | 706,940 |
19 Feb 2024 | 106.30 | 107.45 | 105.65 | 107.35 | 107.35 | 872,074 |
16 Feb 2024 | 105.55 | 106.95 | 105.50 | 106.95 | 106.95 | 1,004,065 |
15 Feb 2024 | 106.50 | 107.00 | 104.80 | 105.50 | 105.50 | 983,498 |
14 Feb 2024 | 106.30 | 106.80 | 104.85 | 106.35 | 106.35 | 1,452,922 |
13 Feb 2024 | 106.35 | 106.35 | 103.70 | 104.75 | 104.75 | 728,209 |
12 Feb 2024 | 106.35 | 107.00 | 105.50 | 106.50 | 106.50 | 1,461,798 |
09 Feb 2024 | 107.45 | 107.80 | 105.75 | 105.85 | 105.85 | 958,536 |
08 Feb 2024 | 103.65 | 108.10 | 103.65 | 107.45 | 107.45 | 1,783,349 |
07 Feb 2024 | 103.85 | 108.50 | 101.50 | 102.40 | 102.40 | 4,656,637 |
06 Feb 2024 | 99.00 | 99.86 | 98.42 | 99.80 | 99.80 | 1,598,533 |
05 Feb 2024 | 101.30 | 101.90 | 98.16 | 98.76 | 98.76 | 1,093,225 |
02 Feb 2024 | 100.90 | 102.20 | 100.45 | 101.30 | 101.30 | 1,019,770 |
01 Feb 2024 | 100.85 | 101.80 | 100.05 | 100.35 | 100.35 | 1,036,164 |
31 Jan 2024 | 100.90 | 101.60 | 100.55 | 101.35 | 101.35 | 1,022,523 |
30 Jan 2024 | 100.55 | 101.65 | 99.88 | 100.80 | 100.80 | 1,342,258 |
29 Jan 2024 | 100.15 | 100.15 | 98.86 | 100.00 | 100.00 | 525,229 |
26 Jan 2024 | 101.05 | 101.05 | 99.32 | 100.15 | 100.15 | 792,307 |
25 Jan 2024 | 100.85 | 101.35 | 100.30 | 100.95 | 100.95 | 1,122,996 |
24 Jan 2024 | 101.00 | 101.25 | 100.15 | 101.05 | 101.05 | 648,330 |
23 Jan 2024 | 99.94 | 101.20 | 99.30 | 100.50 | 100.50 | 725,009 |
22 Jan 2024 | 99.66 | 100.70 | 98.94 | 99.44 | 99.44 | 802,840 |
19 Jan 2024 | 100.50 | 101.00 | 99.40 | 99.66 | 99.66 | 756,110 |
18 Jan 2024 | 99.30 | 100.55 | 99.20 | 100.15 | 100.15 | 1,368,516 |
17 Jan 2024 | 98.00 | 99.32 | 97.62 | 99.22 | 99.22 | 1,267,222 |
16 Jan 2024 | 99.56 | 100.85 | 98.56 | 99.04 | 99.04 | 1,168,539 |
15 Jan 2024 | 100.70 | 102.10 | 99.62 | 100.20 | 100.20 | 1,056,312 |
12 Jan 2024 | 97.30 | 99.60 | 97.30 | 99.08 | 99.08 | 1,263,013 |
11 Jan 2024 | 97.50 | 98.22 | 97.06 | 97.20 | 97.20 | 837,339 |
10 Jan 2024 | 96.70 | 97.44 | 96.16 | 97.12 | 97.12 | 1,185,373 |
09 Jan 2024 | 98.00 | 98.30 | 96.60 | 97.20 | 97.20 | 1,053,106 |
08 Jan 2024 | 96.50 | 98.08 | 94.84 | 97.94 | 97.94 | 1,098,139 |
05 Jan 2024 | 96.00 | 96.50 | 95.52 | 96.50 | 96.50 | 753,603 |
04 Jan 2024 | 96.72 | 97.20 | 96.20 | 96.72 | 96.72 | 862,544 |
03 Jan 2024 | 99.40 | 99.58 | 96.14 | 96.36 | 96.36 | 1,585,768 |
02 Jan 2024 | 99.20 | 100.30 | 98.76 | 99.40 | 99.40 | 1,114,776 |
29 Dec 2023 | 98.72 | 99.30 | 98.52 | 98.58 | 98.58 | 484,090 |
28 Dec 2023 | 99.18 | 99.18 | 98.34 | 98.72 | 98.72 | 565,070 |
27 Dec 2023 | 98.08 | 99.14 | 97.88 | 98.98 | 98.98 | 825,514 |
22 Dec 2023 | 97.92 | 98.92 | 97.40 | 98.54 | 98.54 | 1,236,679 |
21 Dec 2023 | 97.60 | 98.46 | 97.10 | 98.10 | 98.10 | 1,204,097 |
20 Dec 2023 | 97.74 | 98.50 | 97.54 | 98.24 | 98.24 | 2,284,075 |
19 Dec 2023 | 96.82 | 98.14 | 96.82 | 97.88 | 97.88 | 2,330,631 |
18 Dec 2023 | 97.06 | 98.10 | 96.60 | 96.94 | 96.94 | 2,646,045 |
15 Dec 2023 | 96.66 | 98.30 | 96.18 | 97.56 | 97.56 | 2,702,779 |
14 Dec 2023 | 97.50 | 98.22 | 95.88 | 96.52 | 96.52 | 2,011,684 |
13 Dec 2023 | 95.30 | 95.74 | 94.38 | 95.00 | 95.00 | 948,045 |
12 Dec 2023 | 95.20 | 95.90 | 94.50 | 95.30 | 95.30 | 1,157,845 |
11 Dec 2023 | 94.44 | 95.62 | 93.50 | 95.38 | 95.38 | 1,236,481 |
08 Dec 2023 | 94.18 | 95.14 | 94.00 | 94.48 | 94.48 | 1,565,045 |
07 Dec 2023 | 92.28 | 94.34 | 91.92 | 93.98 | 93.98 | 1,581,272 |
06 Dec 2023 | 92.00 | 92.90 | 90.36 | 92.62 | 92.62 | 2,654,699 |
05 Dec 2023 | 92.68 | 92.92 | 91.30 | 91.74 | 91.74 | 2,006,147 |
04 Dec 2023 | 95.00 | 95.50 | 93.00 | 93.12 | 93.12 | 1,353,977 |
01 Dec 2023 | 94.44 | 95.34 | 93.36 | 94.72 | 94.72 | 2,604,814 |
30 Nov 2023 | 92.90 | 94.44 | 91.96 | 94.44 | 94.44 | 13,107,453 |
29 Nov 2023 | 92.14 | 92.90 | 91.80 | 92.84 | 92.84 | 1,771,407 |
28 Nov 2023 | 92.36 | 92.60 | 91.10 | 92.30 | 92.30 | 1,128,357 |
27 Nov 2023 | 91.32 | 93.52 | 91.32 | 92.44 | 92.44 | 1,506,002 |
24 Nov 2023 | 90.30 | 91.50 | 90.18 | 91.26 | 91.26 | 949,961 |
23 Nov 2023 | 90.60 | 91.40 | 90.14 | 90.28 | 90.28 | 837,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |