Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
02 May 2024 | 110.47 | 110.83 | 110.47 | 110.81 | 110.81 | 289 |
01 May 2024 | 109.74 | 109.74 | 109.74 | 110.24 | 110.24 | 45 |
30 Apr 2024 | 110.44 | 110.44 | 110.44 | 110.29 | 110.29 | 2,822 |
29 Apr 2024 | 110.44 | 110.58 | 110.44 | 110.54 | 110.54 | 539 |
26 Apr 2024 | 110.44 | 110.44 | 110.44 | 110.31 | 110.31 | 113 |
25 Apr 2024 | 110.30 | 110.47 | 109.87 | 109.90 | 109.90 | 445 |
24 Apr 2024 | 110.45 | 110.59 | 110.13 | 110.17 | 110.17 | 524 |
23 Apr 2024 | 110.05 | 110.28 | 110.05 | 110.36 | 110.36 | 11,756 |
22 Apr 2024 | 109.61 | 110.01 | 109.61 | 109.84 | 109.84 | 222 |
19 Apr 2024 | 109.42 | 109.42 | 109.41 | 109.58 | 109.58 | 104 |
18 Apr 2024 | 109.59 | 109.59 | 109.35 | 109.36 | 109.36 | 219 |
17 Apr 2024 | 109.19 | 109.73 | 109.19 | 109.44 | 109.44 | 275 |
16 Apr 2024 | 109.65 | 109.70 | 109.42 | 109.28 | 109.28 | 14,735 |
15 Apr 2024 | 110.27 | 110.27 | 110.05 | 109.78 | 109.78 | 42 |
12 Apr 2024 | 110.57 | 110.57 | 110.06 | 109.99 | 109.99 | 870 |
11 Apr 2024 | 110.34 | 110.34 | 110.32 | 110.03 | 110.03 | 361 |
10 Apr 2024 | 111.09 | 111.09 | 110.85 | 110.36 | 110.36 | 1,648 |
09 Apr 2024 | 110.77 | 110.93 | 110.65 | 110.85 | 110.85 | 15,308 |
08 Apr 2024 | 110.61 | 110.89 | 110.38 | 110.62 | 110.62 | 273 |
05 Apr 2024 | 110.70 | 110.74 | 110.45 | 110.53 | 110.53 | 577 |
04 Apr 2024 | 110.57 | 110.93 | 110.57 | 110.85 | 110.85 | 50 |
03 Apr 2024 | 110.40 | 110.65 | 110.31 | 110.54 | 110.54 | 621 |
02 Apr 2024 | 111.23 | 111.23 | 110.05 | 110.64 | 110.64 | 275 |
28 Mar 2024 | 111.00 | 111.23 | 111.00 | 111.10 | 111.10 | 254 |
27 Mar 2024 | 110.82 | 111.14 | 110.82 | 111.00 | 111.00 | 170 |
26 Mar 2024 | 111.07 | 111.13 | 110.75 | 110.88 | 110.88 | 15,344 |
25 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 Mar 2024 | 111.08 | 111.08 | 111.08 | 111.20 | 111.20 | 78 |
21 Mar 2024 | 111.37 | 111.37 | 111.37 | 111.32 | 111.32 | 88 |
20 Mar 2024 | 111.00 | 111.00 | 110.79 | 110.79 | 110.79 | 182 |
19 Mar 2024 | 110.69 | 110.89 | 110.60 | 110.95 | 110.95 | 9,155 |
18 Mar 2024 | 110.74 | 110.82 | 110.74 | 110.79 | 110.79 | 300 |
15 Mar 2024 | 110.86 | 110.91 | 110.52 | 110.72 | 110.72 | 1,495 |
14 Mar 2024 | 111.14 | 111.15 | 110.67 | 110.82 | 110.82 | 371 |
13 Mar 2024 | 110.98 | 111.04 | 110.78 | 111.04 | 111.04 | 86 |
12 Mar 2024 | 111.04 | 111.04 | 110.75 | 110.78 | 110.78 | 39,424 |
11 Mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
08 Mar 2024 | 110.88 | 111.26 | 110.68 | 110.97 | 110.97 | 14,829 |
07 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.72 | 110.72 | 1,940 |
06 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.57 | 110.57 | 26 |
05 Mar 2024 | 110.53 | 111.25 | 110.30 | 110.54 | 110.54 | 37,187 |
04 Mar 2024 | 110.53 | 110.53 | 110.53 | 110.54 | 110.54 | 109 |
01 Mar 2024 | 110.39 | 110.63 | 110.39 | 110.50 | 110.50 | 842 |
29 Feb 2024 | 109.97 | 110.23 | 109.97 | 110.32 | 110.32 | 395 |
28 Feb 2024 | 109.95 | 110.28 | 109.90 | 110.28 | 110.28 | 6,707 |
27 Feb 2024 | 110.20 | 110.20 | 109.94 | 110.04 | 110.04 | 438 |
26 Feb 2024 | 110.49 | 110.49 | 110.20 | 110.14 | 110.14 | 244 |
23 Feb 2024 | 110.36 | 110.43 | 110.16 | 110.25 | 110.25 | 67 |
22 Feb 2024 | 109.87 | 109.87 | 109.87 | 110.14 | 110.14 | 9 |
21 Feb 2024 | 110.12 | 110.12 | 110.09 | 110.01 | 110.01 | 2,405 |
20 Feb 2024 | 110.05 | 110.16 | 109.73 | 110.16 | 110.16 | 678 |
19 Feb 2024 | 110.10 | 110.12 | 110.10 | 110.00 | 110.00 | 205 |
16 Feb 2024 | 110.19 | 110.19 | 109.95 | 109.92 | 109.92 | 791 |
15 Feb 2024 | 109.88 | 110.13 | 109.87 | 109.99 | 109.99 | 1,162 |
14 Feb 2024 | 109.71 | 109.71 | 109.71 | 109.88 | 109.88 | 61 |
13 Feb 2024 | 109.98 | 110.30 | 109.79 | 109.68 | 109.68 | 798 |
12 Feb 2024 | 110.63 | 110.63 | 110.32 | 110.42 | 110.42 | 733 |
09 Feb 2024 | 110.54 | 110.54 | 110.42 | 110.34 | 110.34 | 217 |
08 Feb 2024 | 110.11 | 110.11 | 110.10 | 110.21 | 110.21 | 62 |
07 Feb 2024 | 109.82 | 110.17 | 109.82 | 110.02 | 110.02 | 5,577 |
06 Feb 2024 | 109.69 | 109.95 | 109.69 | 109.82 | 109.82 | 10,552 |
05 Feb 2024 | 109.89 | 110.13 | 109.87 | 109.68 | 109.68 | 1,628 |
02 Feb 2024 | 110.61 | 110.61 | 110.00 | 110.05 | 110.05 | 319 |
01 Feb 2024 | 110.19 | 110.63 | 110.19 | 110.24 | 110.24 | 449 |
31 Jan 2024 | 110.04 | 110.49 | 109.98 | 110.14 | 110.14 | 433 |
30 Jan 2024 | 110.41 | 110.41 | 110.36 | 110.02 | 110.02 | 16 |
29 Jan 2024 | 110.31 | 110.31 | 109.99 | 110.11 | 110.11 | 76 |
26 Jan 2024 | 110.23 | 110.25 | 110.15 | 110.17 | 110.17 | 553 |
25 Jan 2024 | 109.49 | 110.09 | 109.48 | 110.09 | 110.09 | 907 |
24 Jan 2024 | 109.64 | 109.88 | 109.64 | 109.86 | 109.86 | 75 |
23 Jan 2024 | 109.73 | 109.73 | 109.73 | 109.54 | 109.54 | 120 |
22 Jan 2024 | 109.83 | 109.88 | 109.63 | 109.75 | 109.75 | 100 |
19 Jan 2024 | 109.64 | 109.65 | 109.45 | 109.33 | 109.33 | 332 |
18 Jan 2024 | 109.45 | 109.48 | 109.45 | 109.42 | 109.42 | 154 |
17 Jan 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
16 Jan 2024 | 109.67 | 110.00 | 109.62 | 109.78 | 109.78 | 492 |
15 Jan 2024 | 109.95 | 109.96 | 109.82 | 109.82 | 109.82 | 766 |
12 Jan 2024 | 109.87 | 110.31 | 109.86 | 109.99 | 109.99 | 242 |
11 Jan 2024 | 109.77 | 109.80 | 109.52 | 109.52 | 109.52 | 376 |
10 Jan 2024 | 109.73 | 109.77 | 109.60 | 109.74 | 109.74 | 617 |
09 Jan 2024 | 109.23 | 109.26 | 109.23 | 109.40 | 109.40 | 215 |
08 Jan 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
05 Jan 2024 | 109.11 | 109.11 | 108.88 | 109.26 | 109.26 | 1,069 |
04 Jan 2024 | 109.22 | 109.22 | 109.22 | 109.23 | 109.23 | 21 |
03 Jan 2024 | 109.55 | 109.55 | 109.09 | 109.07 | 109.07 | 2,236 |
02 Jan 2024 | 109.52 | 109.86 | 109.45 | 109.54 | 109.54 | 6,832 |
29 Dec 2023 | 109.96 | 109.96 | 109.96 | 110.03 | 110.03 | 23 |
28 Dec 2023 | 110.14 | 110.34 | 110.13 | 110.07 | 110.07 | 168 |
27 Dec 2023 | 109.61 | 110.14 | 109.61 | 110.06 | 110.06 | 590 |
22 Dec 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
21 Dec 2023 | 109.35 | 109.97 | 109.16 | 109.79 | 109.79 | 1,632 |
20 Dec 2023 | 109.55 | 109.62 | 109.30 | 109.66 | 109.66 | 1,652 |
19 Dec 2023 | 109.42 | 109.54 | 109.17 | 109.46 | 109.46 | 1,348 |
18 Dec 2023 | 109.14 | 109.39 | 109.00 | 109.11 | 109.11 | 1,536 |
15 Dec 2023 | 109.55 | 109.59 | 109.54 | 109.28 | 109.28 | 422 |
14 Dec 2023 | 109.37 | 109.49 | 109.17 | 109.43 | 109.43 | 2,629 |
13 Dec 2023 | 108.20 | 108.20 | 107.80 | 108.07 | 108.07 | 1,327 |
12 Dec 2023 | 107.68 | 107.86 | 107.34 | 107.65 | 107.65 | 823 |
11 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.57 | 107.57 | 41 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |