Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
29 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
26 Apr 2024 | 110.57 | 110.57 | 110.57 | 110.21 | 110.21 | 9 |
25 Apr 2024 | 110.40 | 110.56 | 110.40 | 110.21 | 110.21 | 48 |
24 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
23 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
22 Apr 2024 | 110.24 | 110.24 | 110.24 | 110.21 | 110.21 | 11 |
19 Apr 2024 | 110.47 | 110.47 | 110.47 | 110.21 | 110.21 | 23 |
18 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | 108 |
17 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
16 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
15 Apr 2024 | 110.38 | 110.38 | 110.38 | 110.12 | 110.12 | 9 |
12 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | 134 |
11 Apr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
10 Apr 2024 | 110.20 | 110.31 | 110.20 | 110.25 | 110.25 | 4 |
09 Apr 2024 | 110.20 | 110.31 | 110.20 | 110.25 | 110.25 | 11 |
08 Apr 2024 | 110.30 | 110.30 | 110.30 | 110.25 | 110.25 | 10 |
05 Apr 2024 | 110.29 | 110.29 | 110.29 | 110.25 | 110.25 | 16 |
04 Apr 2024 | 110.27 | 110.27 | 110.02 | 110.25 | 110.25 | 297 |
03 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
02 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
01 Apr 2024 | 110.10 | 110.19 | 110.10 | 110.21 | 110.21 | 42 |
28 Mar 2024 | 110.41 | 110.41 | 110.41 | 110.21 | 110.21 | 1 |
27 Mar 2024 | 110.52 | 110.52 | 110.40 | 110.21 | 110.21 | 42 |
26 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
25 Mar 2024 | 110.31 | 110.31 | 110.31 | 110.21 | 110.21 | 48 |
22 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
21 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.21 | 110.21 | 4 |
20 Mar 2024 | 110.23 | 110.23 | 110.23 | 110.21 | 110.21 | 1 |
19 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | 162 |
18 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.13 | 110.13 | 3 |
15 Mar 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
14 Mar 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
13 Mar 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | 271 |
12 Mar 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
11 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.09 | 110.09 | 1 |
08 Mar 2024 | 110.20 | 110.20 | 110.10 | 110.09 | 110.09 | 8 |
07 Mar 2024 | 110.32 | 110.32 | 110.32 | 110.09 | 110.09 | 11 |
06 Mar 2024 | 110.28 | 110.28 | 110.28 | 110.09 | 110.09 | 1 |
05 Mar 2024 | 110.20 | 110.20 | 110.01 | 110.09 | 110.09 | 72 |
04 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.47 | 110.47 | 2 |
01 Mar 2024 | 110.23 | 110.23 | 110.23 | 110.47 | 110.47 | 67 |
29 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.47 | 110.47 | 8 |
28 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
27 Feb 2024 | 110.34 | 110.34 | 110.34 | 110.47 | 110.47 | 1 |
26 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
23 Feb 2024 | 110.56 | 110.56 | 110.56 | 110.47 | 110.47 | 2 |
22 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
21 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
20 Feb 2024 | 110.25 | 110.25 | 110.25 | 110.47 | 110.47 | 6 |
19 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
16 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | 290 |
15 Feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
14 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.39 | 110.39 | 1 |
13 Feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 1 |
12 Feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | 103 |
09 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
08 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
07 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 271 |
06 Feb 2024 | 110.05 | 110.05 | 110.05 | 110.66 | 110.66 | 13 |
05 Feb 2024 | 110.28 | 110.28 | 110.28 | 110.66 | 110.66 | 10 |
02 Feb 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
01 Feb 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
31 Jan 2024 | 110.65 | 110.65 | 110.46 | 110.66 | 110.66 | 13 |
30 Jan 2024 | 110.68 | 110.68 | 110.68 | 110.66 | 110.66 | 53 |
29 Jan 2024 | 110.55 | 110.66 | 110.55 | 110.66 | 110.66 | 730 |
26 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.54 | 110.54 | 3 |
25 Jan 2024 | 110.38 | 110.38 | 110.38 | 110.54 | 110.54 | 18 |
24 Jan 2024 | 110.58 | 110.58 | 110.33 | 110.54 | 110.54 | 55 |
23 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
22 Jan 2024 | 110.55 | 110.55 | 110.55 | 110.54 | 110.54 | 9 |
19 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 78 |
18 Jan 2024 | 110.53 | 110.53 | 110.53 | 110.22 | 110.22 | 17 |
17 Jan 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | 1,833 |
16 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
15 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
12 Jan 2024 | 110.46 | 110.46 | 110.46 | 110.08 | 110.08 | 1 |
11 Jan 2024 | 110.18 | 110.18 | 110.18 | 110.08 | 110.08 | 15 |
10 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
09 Jan 2024 | 110.20 | 110.20 | 110.10 | 110.08 | 110.08 | 4 |
08 Jan 2024 | 110.34 | 110.34 | 110.34 | 110.08 | 110.08 | 16 |
05 Jan 2024 | 110.33 | 110.33 | 110.08 | 110.08 | 110.08 | 167 |
04 Jan 2024 | 110.06 | 110.06 | 110.06 | 109.88 | 109.88 | 9 |
03 Jan 2024 | 110.01 | 110.01 | 110.01 | 109.88 | 109.88 | 9 |
02 Jan 2024 | 110.25 | 110.25 | 110.25 | 109.88 | 109.88 | 11 |
29 Dec 2023 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
28 Dec 2023 | 110.00 | 110.00 | 109.97 | 109.88 | 109.88 | 22 |
27 Dec 2023 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
26 Dec 2023 | 109.90 | 109.90 | 109.90 | 109.88 | 109.88 | 8 |
22 Dec 2023 | 110.13 | 110.13 | 109.88 | 109.88 | 109.88 | 320 |
21 Dec 2023 | 110.11 | 110.11 | 110.11 | 110.29 | 110.29 | 1 |
20 Dec 2023 | 110.04 | 110.04 | 110.04 | 110.29 | 110.29 | 1 |
19 Dec 2023 | 110.02 | 110.02 | 110.02 | 110.29 | 110.29 | 1 |
18 Dec 2023 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
15 Dec 2023 | 109.99 | 109.99 | 109.99 | 110.29 | 110.29 | 73 |
14 Dec 2023 | 109.98 | 109.98 | 109.73 | 110.29 | 110.29 | 10 |
13 Dec 2023 | 110.12 | 110.12 | 110.12 | 110.29 | 110.29 | 1 |
12 Dec 2023 | 110.39 | 110.39 | 110.39 | 110.29 | 110.29 | 41 |
11 Dec 2023 | 110.38 | 110.38 | 110.38 | 110.29 | 110.29 | 73 |
07 Dec 2023 | 110.36 | 110.36 | 110.36 | 110.29 | 110.29 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |