Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 113.3510 | 113.4590 | 112.6280 | 113.3500 | 113.3500 | - |
03 May 2024 | 113.0560 | 113.3850 | 112.8440 | 113.0560 | 113.0560 | - |
02 May 2024 | 114.4820 | 114.8160 | 113.1110 | 114.4820 | 114.4820 | - |
01 May 2024 | 115.5440 | 115.7600 | 115.4340 | 115.5440 | 115.5440 | - |
30 Apr 2024 | 114.7840 | 115.4946 | 114.6820 | 114.7840 | 114.7840 | - |
29 Apr 2024 | 116.1629 | 117.4360 | 113.6970 | 116.1629 | 116.1629 | - |
26 Apr 2024 | 114.4770 | 115.7120 | 103.0430 | 114.4770 | 114.4770 | - |
25 Apr 2024 | 114.0110 | 114.5370 | 114.0230 | 114.0110 | 114.0110 | - |
24 Apr 2024 | 113.6900 | 113.9240 | 113.6900 | 113.6900 | 113.6900 | - |
23 Apr 2024 | 113.6620 | 113.7730 | 113.4797 | 113.6620 | 113.6620 | - |
22 Apr 2024 | 113.5770 | 113.7000 | 113.4740 | 113.5830 | 113.5830 | - |
19 Apr 2024 | 113.5060 | 113.6440 | 112.4850 | 113.5060 | 113.5060 | - |
18 Apr 2024 | 113.4520 | 113.6120 | 113.3230 | 113.4520 | 113.4520 | - |
17 Apr 2024 | 113.3510 | 113.6080 | 113.2079 | 113.3510 | 113.3510 | - |
16 Apr 2024 | 113.1300 | 113.4120 | 112.8514 | 113.1300 | 113.1300 | - |
15 Apr 2024 | 112.6740 | 113.3560 | 112.6115 | 112.6740 | 112.6740 | - |
12 Apr 2024 | 113.2340 | 113.2340 | 112.1920 | 113.2340 | 113.2340 | - |
11 Apr 2024 | 112.9670 | 113.2200 | 112.8610 | 112.9670 | 112.9670 | - |
10 Apr 2024 | 112.8600 | 112.9650 | 112.6799 | 112.8600 | 112.8600 | - |
09 Apr 2024 | 112.6750 | 112.8970 | 112.6072 | 112.6750 | 112.6750 | - |
08 Apr 2024 | 112.3935 | 112.6450 | 112.3433 | 112.3935 | 112.3935 | - |
05 Apr 2024 | 112.1830 | 112.4670 | 111.8870 | 112.1830 | 112.1830 | - |
04 Apr 2024 | 112.4450 | 112.6610 | 112.4183 | 112.4450 | 112.4450 | - |
03 Apr 2024 | 112.1300 | 112.4840 | 112.0462 | 112.1300 | 112.1300 | - |
02 Apr 2024 | 112.0680 | 112.2120 | 111.9890 | 112.0680 | 112.0680 | - |
01 Apr 2024 | 112.3032 | 112.3400 | 112.0766 | 112.3032 | 112.3032 | - |
29 Mar 2024 | 112.1770 | 112.2070 | 111.9620 | 112.1770 | 112.1770 | - |
28 Mar 2024 | 112.1440 | 112.3800 | 111.9450 | 112.1440 | 112.1440 | - |
27 Mar 2024 | 112.5680 | 112.7150 | 112.0460 | 112.5680 | 112.5680 | - |
26 Mar 2024 | 112.4680 | 112.6560 | 112.4230 | 112.4680 | 112.4680 | - |
25 Mar 2024 | 112.1100 | 112.5180 | 112.0290 | 112.1100 | 112.1100 | - |
22 Mar 2024 | 112.8430 | 112.9260 | 112.0280 | 112.8430 | 112.8430 | - |
21 Mar 2024 | 112.5591 | 113.0320 | 112.3965 | 112.5591 | 112.5591 | - |
20 Mar 2024 | 112.5010 | 112.8910 | 112.4800 | 112.5010 | 112.5010 | - |
19 Mar 2024 | 111.3567 | 112.3830 | 111.2986 | 111.3641 | 111.3641 | - |
18 Mar 2024 | 111.3050 | 111.5510 | 111.3030 | 111.3050 | 111.3050 | - |
15 Mar 2024 | 110.9700 | 111.4750 | 110.7190 | 110.9700 | 110.9700 | - |
14 Mar 2024 | 110.8290 | 111.0180 | 110.4020 | 110.8290 | 110.8290 | - |
13 Mar 2024 | 110.7890 | 111.0310 | 110.5438 | 110.7890 | 110.7890 | - |
12 Mar 2024 | 110.2990 | 110.9840 | 110.2499 | 110.2990 | 110.2990 | - |
11 Mar 2024 | 110.2370 | 110.5280 | 110.1440 | 110.2370 | 110.2370 | - |
08 Mar 2024 | 110.8948 | 111.0940 | 103.6090 | 110.8948 | 110.8948 | - |
07 Mar 2024 | 111.5140 | 111.5130 | 110.5290 | 111.5140 | 111.5140 | - |
06 Mar 2024 | 111.7250 | 111.7430 | 111.3490 | 111.7250 | 111.7250 | - |
05 Mar 2024 | 111.7235 | 111.8235 | 111.7235 | 112.0020 | 112.0020 | - |
04 Mar 2024 | 111.6890 | 112.0790 | 111.5349 | 111.6890 | 111.6890 | - |
01 Mar 2024 | 111.5120 | 111.8760 | 111.5030 | 111.5120 | 111.5120 | - |
29 Feb 2024 | 111.9260 | 111.9120 | 111.0870 | 111.9260 | 111.9260 | - |
28 Feb 2024 | 111.9740 | 112.0460 | 111.8313 | 111.9740 | 111.9740 | - |
27 Feb 2024 | 111.9950 | 112.0420 | 111.7360 | 111.9950 | 111.9950 | - |
26 Feb 2024 | 112.0100 | 112.1480 | 111.7909 | 112.0180 | 112.0180 | - |
23 Feb 2024 | 112.0630 | 112.1170 | 111.8711 | 112.0630 | 112.0630 | - |
22 Feb 2024 | 111.8740 | 112.1310 | 111.8280 | 111.8740 | 111.8740 | - |
21 Feb 2024 | 111.5830 | 111.8460 | 111.5540 | 111.5830 | 111.5830 | - |
20 Feb 2024 | 111.6060 | 111.7470 | 111.4506 | 111.6060 | 111.6060 | - |
19 Feb 2024 | 111.5850 | 111.5850 | 111.3843 | 111.5520 | 111.5520 | - |
16 Feb 2024 | 111.4280 | 111.7270 | 111.4160 | 111.4280 | 111.4280 | - |
15 Feb 2024 | 111.6630 | 111.7020 | 111.2810 | 111.6630 | 111.6630 | - |
14 Feb 2024 | 111.5520 | 111.6920 | 111.3854 | 111.5520 | 111.5520 | - |
13 Feb 2024 | 111.0920 | 111.6090 | 110.9546 | 111.0880 | 111.0880 | - |
12 Feb 2024 | 110.8750 | 111.1380 | 110.7459 | 110.8750 | 110.8750 | - |
09 Feb 2024 | 110.7886 | 111.0590 | 110.7786 | 110.7886 | 110.7886 | - |
08 Feb 2024 | 110.2350 | 110.9000 | 110.1630 | 110.2350 | 110.2350 | - |
07 Feb 2024 | 109.9960 | 110.3680 | 109.9740 | 109.9960 | 109.9960 | - |
06 Feb 2024 | 110.3440 | 110.5330 | 110.0833 | 110.3440 | 110.3440 | - |
05 Feb 2024 | 110.5260 | 110.6080 | 109.4090 | 110.5260 | 110.5260 | - |
02 Feb 2024 | 109.5580 | 110.5600 | 109.4160 | 109.5580 | 109.5580 | - |
01 Feb 2024 | 109.6490 | 109.7060 | 109.1490 | 109.6490 | 109.6490 | - |
31 Jan 2024 | 110.0150 | 110.3770 | 109.2890 | 110.0150 | 110.0150 | - |
30 Jan 2024 | 110.0690 | 110.3050 | 109.8760 | 110.0690 | 110.0690 | - |
29 Jan 2024 | 110.3720 | 110.5550 | 110.0423 | 110.3720 | 110.3720 | - |
26 Jan 2024 | 110.2000 | 110.5280 | 110.0204 | 110.2000 | 110.2000 | - |
25 Jan 2024 | 110.1630 | 110.3350 | 109.8359 | 110.1630 | 110.1630 | - |
24 Jan 2024 | 110.5430 | 110.5390 | 109.7450 | 110.5430 | 110.5430 | - |
23 Jan 2024 | 110.3670 | 110.7470 | 109.9180 | 110.3670 | 110.3670 | - |
22 Jan 2024 | 110.4910 | 110.5790 | 110.0830 | 110.4910 | 110.4910 | - |
19 Jan 2024 | 110.2043 | 110.7530 | 110.1520 | 110.2043 | 110.2043 | - |
18 Jan 2024 | 110.1600 | 110.2680 | 109.9400 | 110.1600 | 110.1600 | - |
17 Jan 2024 | 109.6720 | 110.2780 | 109.5520 | 109.6720 | 109.6720 | - |
16 Jan 2024 | 109.2880 | 109.6200 | 109.0900 | 109.2880 | 109.2880 | - |
15 Jan 2024 | 108.9600 | 109.4310 | 108.8820 | 108.9600 | 108.9600 | - |
12 Jan 2024 | 109.0640 | 109.2730 | 108.6330 | 109.0640 | 109.0640 | - |
11 Jan 2024 | 109.4640 | 109.7700 | 109.2564 | 109.4640 | 109.4640 | - |
10 Jan 2024 | 108.5080 | 109.4250 | 108.5330 | 108.5080 | 108.5080 | - |
09 Jan 2024 | 108.5490 | 108.5750 | 108.0420 | 108.5490 | 108.5490 | - |
08 Jan 2024 | 108.8200 | 108.8820 | 108.1770 | 108.8200 | 108.8200 | - |
05 Jan 2024 | 108.8890 | 109.3960 | 108.2220 | 108.8890 | 108.8890 | - |
04 Jan 2024 | 107.6440 | 108.8990 | 107.5415 | 107.6440 | 107.6440 | - |
03 Jan 2024 | 107.1610 | 108.0190 | 103.0670 | 107.1610 | 107.1610 | - |
02 Jan 2024 | 106.9160 | 107.2470 | 106.8031 | 106.9160 | 106.9160 | - |
01 Jan 2024 | 106.7020 | 106.8585 | 106.8585 | 106.7020 | 106.7020 | - |
29 Dec 2023 | 107.0904 | 107.4390 | 106.7110 | 107.0904 | 107.0904 | - |
28 Dec 2023 | 107.1500 | 107.3730 | 106.5600 | 107.1500 | 107.1500 | - |
27 Dec 2023 | 107.6480 | 108.0030 | 107.4169 | 107.6480 | 107.6480 | - |
26 Dec 2023 | 107.2994 | 107.7190 | 107.2690 | 107.2994 | 107.2994 | - |
25 Dec 2023 | 107.3560 | 107.5869 | 100.0310 | 107.3560 | 107.3560 | - |
22 Dec 2023 | 107.0760 | 107.6790 | 106.9500 | 107.0760 | 107.0760 | - |
21 Dec 2023 | 107.7610 | 107.7850 | 107.0160 | 107.7610 | 107.7610 | - |
20 Dec 2023 | 108.2870 | 108.3690 | 107.7510 | 108.2870 | 108.2870 | - |
19 Dec 2023 | 107.1320 | 108.7570 | 106.8259 | 107.1320 | 107.1320 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |