Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 119.85 | 119.96 | 119.75 | 119.84 | 119.84 | 353 |
02 May 2024 | 119.74 | 119.88 | 119.68 | 119.85 | 119.85 | 353 |
01 May 2024 | 119.67 | 119.79 | 119.61 | 119.74 | 119.74 | 392 |
30 Apr 2024 | 119.71 | 119.77 | 119.61 | 119.66 | 119.66 | 831 |
29 Apr 2024 | 119.80 | 119.80 | 119.53 | 119.76 | 119.76 | 469 |
26 Apr 2024 | 119.98 | 119.98 | 119.75 | 119.80 | 119.80 | 1,691 |
25 Apr 2024 | 119.95 | 120.21 | 119.90 | 120.08 | 120.08 | 308 |
24 Apr 2024 | 120.13 | 120.13 | 119.96 | 119.99 | 119.99 | 870 |
23 Apr 2024 | 119.94 | 120.08 | 119.92 | 120.08 | 120.08 | 704 |
22 Apr 2024 | 119.92 | 120.06 | 119.83 | 119.93 | 119.93 | 882 |
19 Apr 2024 | 119.64 | 120.05 | 119.45 | 119.90 | 119.90 | 878 |
18 Apr 2024 | 119.57 | 119.73 | 119.57 | 119.58 | 119.58 | 1,009 |
17 Apr 2024 | 119.49 | 119.63 | 119.38 | 119.57 | 119.57 | 1,181 |
16 Apr 2024 | 119.87 | 119.87 | 119.44 | 119.50 | 119.50 | 1,286 |
15 Apr 2024 | 119.41 | 119.82 | 119.41 | 119.70 | 119.70 | 1,174 |
12 Apr 2024 | 119.89 | 119.94 | 119.50 | 119.56 | 119.56 | 1,547 |
11 Apr 2024 | 119.84 | 119.98 | 119.84 | 119.93 | 119.93 | 936 |
10 Apr 2024 | 120.12 | 120.19 | 119.83 | 119.87 | 119.87 | 1,462 |
09 Apr 2024 | 120.04 | 120.17 | 120.03 | 120.09 | 120.09 | 456 |
08 Apr 2024 | 119.95 | 120.07 | 119.93 | 120.03 | 120.03 | 632 |
05 Apr 2024 | 119.73 | 120.03 | 119.66 | 120.00 | 120.00 | 1,509 |
04 Apr 2024 | 119.66 | 119.91 | 119.66 | 119.84 | 119.84 | 1,330 |
03 Apr 2024 | 119.87 | 119.88 | 119.55 | 119.66 | 119.66 | 1,477 |
02 Apr 2024 | 119.83 | 119.89 | 119.76 | 119.89 | 119.89 | 903 |
01 Apr 2024 | 119.84 | 119.93 | 119.77 | 119.81 | 119.81 | 918 |
28 Mar 2024 | 119.83 | 119.97 | 119.80 | 119.86 | 119.86 | 623 |
27 Mar 2024 | 119.87 | 119.95 | 119.72 | 119.84 | 119.84 | 730 |
26 Mar 2024 | 119.77 | 120.00 | 119.77 | 119.91 | 119.91 | 552 |
25 Mar 2024 | 119.34 | 119.98 | 119.34 | 119.84 | 119.84 | 494 |
22 Mar 2024 | 120.04 | 120.18 | 119.43 | 119.66 | 119.66 | 1,718 |
21 Mar 2024 | 120.34 | 120.46 | 120.04 | 120.17 | 120.17 | 649 |
20 Mar 2024 | 120.34 | 120.47 | 120.14 | 120.31 | 120.31 | 1,124 |
19 Mar 2024 | 120.56 | 120.57 | 120.39 | 120.41 | 120.41 | 894 |
18 Mar 2024 | 120.63 | 120.71 | 120.55 | 120.56 | 120.56 | 362 |
15 Mar 2024 | 120.56 | 120.70 | 120.52 | 120.63 | 120.63 | 267 |
14 Mar 2024 | 120.53 | 120.71 | 120.53 | 120.56 | 120.56 | 351 |
13 Mar 2024 | 120.67 | 120.77 | 120.58 | 120.69 | 120.69 | 697 |
12 Mar 2024 | 120.83 | 120.85 | 120.73 | 120.75 | 120.75 | 577 |
11 Mar 2024 | 120.92 | 121.01 | 120.80 | 120.83 | 120.83 | 864 |
08 Mar 2024 | 120.89 | 120.99 | 120.78 | 120.85 | 120.85 | 762 |
07 Mar 2024 | 120.66 | 120.98 | 120.61 | 120.93 | 120.93 | 925 |
06 Mar 2024 | 120.66 | 120.77 | 120.60 | 120.76 | 120.76 | 372 |
05 Mar 2024 | 120.58 | 120.73 | 120.53 | 120.69 | 120.69 | 482 |
04 Mar 2024 | 120.68 | 120.68 | 120.55 | 120.58 | 120.58 | 506 |
01 Mar 2024 | 120.57 | 120.75 | 120.55 | 120.68 | 120.68 | 758 |
29 Feb 2024 | 120.81 | 120.83 | 120.50 | 120.60 | 120.60 | 757 |
28 Feb 2024 | 120.52 | 120.60 | 120.46 | 120.59 | 120.59 | 1,002 |
27 Feb 2024 | 120.77 | 120.95 | 120.41 | 120.52 | 120.52 | 2,742 |
26 Feb 2024 | 120.68 | 120.70 | 120.63 | 120.67 | 120.67 | 893 |
23 Feb 2024 | 120.42 | 120.94 | 120.28 | 120.60 | 120.60 | 1,411 |
22 Feb 2024 | 120.56 | 120.80 | 120.55 | 120.75 | 120.75 | 1,382 |
21 Feb 2024 | 120.79 | 120.86 | 120.52 | 120.56 | 120.56 | 386 |
20 Feb 2024 | 120.36 | 120.66 | 120.32 | 120.65 | 120.65 | 1,090 |
16 Feb 2024 | 120.47 | 120.49 | 120.40 | 120.48 | 120.48 | 169 |
15 Feb 2024 | 120.41 | 120.49 | 120.39 | 120.47 | 120.47 | 531 |
14 Feb 2024 | 120.32 | 120.44 | 120.27 | 120.43 | 120.43 | 343 |
13 Feb 2024 | 120.46 | 120.52 | 120.26 | 120.26 | 120.26 | 474 |
12 Feb 2024 | 120.42 | 120.51 | 120.33 | 120.48 | 120.48 | 186 |
09 Feb 2024 | 120.45 | 120.49 | 120.29 | 120.42 | 120.42 | 493 |
08 Feb 2024 | 120.47 | 120.57 | 120.40 | 120.45 | 120.45 | 686 |
07 Feb 2024 | 120.33 | 120.50 | 120.32 | 120.45 | 120.45 | 701 |
06 Feb 2024 | 120.34 | 120.37 | 120.30 | 120.33 | 120.33 | 488 |
05 Feb 2024 | 120.42 | 120.44 | 120.28 | 120.34 | 120.34 | 491 |
02 Feb 2024 | 120.57 | 120.70 | 120.35 | 120.42 | 120.42 | 929 |
01 Feb 2024 | 120.50 | 120.55 | 120.29 | 120.48 | 120.48 | 757 |
31 Jan 2024 | 120.28 | 120.36 | 120.22 | 120.33 | 120.33 | 425 |
30 Jan 2024 | 120.13 | 120.25 | 120.13 | 120.16 | 120.16 | 268 |
29 Jan 2024 | 120.08 | 120.18 | 120.05 | 120.16 | 120.16 | 645 |
26 Jan 2024 | 120.33 | 120.35 | 120.28 | 120.29 | 120.29 | 158 |
25 Jan 2024 | 120.29 | 120.34 | 120.13 | 120.31 | 120.31 | 573 |
24 Jan 2024 | 120.25 | 120.36 | 120.22 | 120.24 | 120.24 | 1,322 |
23 Jan 2024 | 120.28 | 120.37 | 120.21 | 120.23 | 120.23 | 1,250 |
22 Jan 2024 | 120.32 | 120.32 | 120.19 | 120.30 | 120.30 | 499 |
19 Jan 2024 | 120.23 | 120.39 | 120.20 | 120.34 | 120.34 | 710 |
18 Jan 2024 | 120.08 | 120.28 | 120.08 | 120.22 | 120.22 | 869 |
17 Jan 2024 | 120.30 | 120.36 | 120.13 | 120.24 | 120.24 | 629 |
16 Jan 2024 | 120.66 | 120.73 | 120.25 | 120.30 | 120.30 | 1,535 |
12 Jan 2024 | 120.30 | 120.76 | 120.30 | 120.65 | 120.65 | 842 |
11 Jan 2024 | 120.38 | 120.52 | 120.26 | 120.30 | 120.30 | 393 |
10 Jan 2024 | 120.27 | 120.46 | 120.18 | 120.38 | 120.38 | 468 |
09 Jan 2024 | 120.32 | 120.34 | 120.24 | 120.27 | 120.27 | 471 |
08 Jan 2024 | 120.26 | 120.38 | 120.15 | 120.36 | 120.36 | 535 |
05 Jan 2024 | 120.05 | 120.30 | 120.02 | 120.24 | 120.24 | 914 |
04 Jan 2024 | 119.95 | 120.08 | 119.92 | 120.02 | 120.02 | 764 |
03 Jan 2024 | 119.96 | 119.99 | 119.79 | 119.95 | 119.95 | 902 |
02 Jan 2024 | 120.03 | 120.03 | 119.86 | 119.96 | 119.96 | 924 |
29 Dec 2023 | 120.15 | 120.19 | 120.00 | 120.03 | 120.03 | 394 |
28 Dec 2023 | 119.93 | 120.16 | 119.88 | 120.15 | 120.15 | 512 |
27 Dec 2023 | 120.13 | 120.13 | 119.84 | 119.97 | 119.97 | 1,722 |
26 Dec 2023 | 120.22 | 120.40 | 120.09 | 120.22 | 120.22 | 1,095 |
22 Dec 2023 | 120.13 | 120.32 | 120.07 | 120.18 | 120.18 | 811 |
21 Dec 2023 | 120.21 | 120.22 | 120.00 | 120.16 | 120.16 | 941 |
20 Dec 2023 | 120.31 | 120.31 | 120.12 | 120.21 | 120.21 | 928 |
19 Dec 2023 | 120.27 | 120.36 | 120.13 | 120.31 | 120.31 | 1,225 |
18 Dec 2023 | 120.50 | 120.58 | 120.21 | 120.25 | 120.25 | 1,595 |
15 Dec 2023 | 120.05 | 120.57 | 119.97 | 120.37 | 120.37 | 4,630 |
14 Dec 2023 | 120.03 | 120.06 | 119.92 | 120.05 | 120.05 | 791 |
13 Dec 2023 | 119.86 | 120.13 | 119.80 | 120.13 | 120.13 | 492 |
12 Dec 2023 | 119.88 | 119.95 | 119.79 | 119.85 | 119.85 | 152 |
11 Dec 2023 | 119.81 | 119.91 | 119.81 | 119.91 | 119.91 | 268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |