Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 109.72 | 109.72 | 109.68 | 109.72 | 109.72 | 2,333 |
06 May 2024 | 109.68 | 109.70 | 109.65 | 109.65 | 109.65 | 4,109 |
03 May 2024 | 109.71 | 109.71 | 109.65 | 109.65 | 109.65 | 13,654 |
02 May 2024 | 109.62 | 109.68 | 109.62 | 109.68 | 109.68 | 2,142 |
30 Apr 2024 | 109.58 | 109.60 | 109.56 | 109.57 | 109.57 | 1,661 |
29 Apr 2024 | 109.57 | 109.58 | 109.57 | 109.58 | 109.58 | 1,930 |
26 Apr 2024 | 109.56 | 109.57 | 109.54 | 109.55 | 109.55 | 13,311 |
25 Apr 2024 | 109.52 | 109.56 | 109.50 | 109.54 | 109.54 | 6,591 |
24 Apr 2024 | 109.50 | 109.50 | 109.47 | 109.50 | 109.50 | 2,593 |
23 Apr 2024 | 109.48 | 109.49 | 109.44 | 109.46 | 109.46 | 2,118 |
22 Apr 2024 | 109.46 | 109.47 | 109.44 | 109.44 | 109.44 | 3,350 |
19 Apr 2024 | 109.45 | 109.46 | 109.41 | 109.43 | 109.43 | 10,644 |
18 Apr 2024 | 109.41 | 109.46 | 109.41 | 109.44 | 109.44 | 14,221 |
17 Apr 2024 | 109.38 | 109.39 | 109.36 | 109.39 | 109.39 | 10,462 |
16 Apr 2024 | 109.35 | 109.38 | 109.35 | 109.38 | 109.38 | 3,801 |
15 Apr 2024 | 109.35 | 109.39 | 109.32 | 109.39 | 109.39 | 9,447 |
12 Apr 2024 | 109.35 | 109.35 | 109.33 | 109.33 | 109.33 | 3,076 |
11 Apr 2024 | 109.29 | 109.32 | 109.29 | 109.32 | 109.32 | 5,844 |
10 Apr 2024 | 109.26 | 109.29 | 109.26 | 109.28 | 109.28 | 1,263 |
09 Apr 2024 | 109.25 | 109.26 | 109.22 | 109.25 | 109.25 | 3,846 |
08 Apr 2024 | 109.22 | 109.25 | 109.22 | 109.25 | 109.25 | 2,285 |
05 Apr 2024 | 109.22 | 109.24 | 109.22 | 109.24 | 109.24 | 542 |
04 Apr 2024 | 109.22 | 109.22 | 109.19 | 109.22 | 109.22 | 8,661 |
03 Apr 2024 | 109.16 | 109.18 | 109.12 | 109.17 | 109.17 | 2,183 |
02 Apr 2024 | 109.16 | 109.21 | 109.13 | 109.13 | 109.13 | 3,492 |
28 Mar 2024 | 109.11 | 109.15 | 109.11 | 109.14 | 109.14 | 15,249 |
27 Mar 2024 | 109.11 | 109.13 | 109.07 | 109.07 | 109.07 | 4,214 |
26 Mar 2024 | 109.02 | 109.04 | 109.01 | 109.03 | 109.03 | 9,129 |
25 Mar 2024 | 109.02 | 109.04 | 109.00 | 109.01 | 109.01 | 22,399 |
22 Mar 2024 | 109.00 | 109.00 | 108.96 | 109.00 | 109.00 | 8,556 |
21 Mar 2024 | 108.99 | 109.00 | 108.97 | 109.00 | 109.00 | 5,146 |
20 Mar 2024 | 108.93 | 108.95 | 108.93 | 108.94 | 108.94 | 753 |
19 Mar 2024 | 108.93 | 108.93 | 108.91 | 108.91 | 108.91 | 1,034 |
18 Mar 2024 | 108.90 | 108.97 | 108.89 | 108.92 | 108.92 | 24,056 |
15 Mar 2024 | 108.89 | 108.91 | 108.89 | 108.91 | 108.91 | 4,920 |
14 Mar 2024 | 108.86 | 108.89 | 108.86 | 108.89 | 108.89 | 11,798 |
13 Mar 2024 | 108.82 | 108.84 | 108.82 | 108.84 | 108.84 | 6,853 |
12 Mar 2024 | 108.81 | 108.82 | 108.81 | 108.81 | 108.81 | 6,966 |
11 Mar 2024 | 108.75 | 108.81 | 108.75 | 108.81 | 108.81 | 1,414 |
08 Mar 2024 | 108.77 | 108.81 | 108.73 | 108.78 | 108.78 | 7,280 |
07 Mar 2024 | 108.74 | 108.78 | 108.74 | 108.78 | 108.78 | 5,695 |
06 Mar 2024 | 108.71 | 108.75 | 108.71 | 108.71 | 108.71 | 890 |
05 Mar 2024 | 108.69 | 108.71 | 108.69 | 108.69 | 108.69 | 2,208 |
04 Mar 2024 | 108.66 | 108.72 | 108.65 | 108.70 | 108.70 | 12,722 |
01 Mar 2024 | 108.67 | 108.69 | 108.67 | 108.68 | 108.68 | 1,157 |
29 Feb 2024 | 108.63 | 108.67 | 108.63 | 108.64 | 108.64 | 1,398 |
28 Feb 2024 | 108.61 | 108.62 | 108.60 | 108.60 | 108.60 | 2,972 |
27 Feb 2024 | 108.57 | 108.61 | 108.57 | 108.61 | 108.61 | 1,132 |
26 Feb 2024 | 108.58 | 108.59 | 108.54 | 108.57 | 108.57 | 12,170 |
23 Feb 2024 | 108.57 | 108.61 | 108.57 | 108.57 | 108.57 | 9,570 |
22 Feb 2024 | 108.54 | 108.57 | 108.54 | 108.56 | 108.56 | 5,139 |
21 Feb 2024 | 108.53 | 108.53 | 108.49 | 108.51 | 108.51 | 4,849 |
20 Feb 2024 | 108.51 | 108.51 | 108.47 | 108.48 | 108.48 | 4,998 |
19 Feb 2024 | 108.53 | 108.54 | 108.51 | 108.51 | 108.51 | 5,380 |
16 Feb 2024 | 108.45 | 108.49 | 108.45 | 108.49 | 108.49 | 9,308 |
15 Feb 2024 | 108.43 | 108.47 | 108.43 | 108.44 | 108.44 | 2,331 |
14 Feb 2024 | 108.40 | 108.42 | 108.38 | 108.39 | 108.39 | 18,938 |
13 Feb 2024 | 108.40 | 108.45 | 108.36 | 108.39 | 108.39 | 9,737 |
12 Feb 2024 | 108.39 | 108.39 | 108.35 | 108.39 | 108.39 | 5,259 |
09 Feb 2024 | 108.36 | 108.38 | 108.33 | 108.33 | 108.33 | 1,016 |
08 Feb 2024 | 108.32 | 108.36 | 108.31 | 108.36 | 108.36 | 15,087 |
07 Feb 2024 | 108.30 | 108.31 | 108.30 | 108.31 | 108.31 | 5,425 |
06 Feb 2024 | 108.26 | 108.29 | 108.25 | 108.29 | 108.29 | 2,321 |
05 Feb 2024 | 108.27 | 108.29 | 108.23 | 108.26 | 108.26 | 12,258 |
02 Feb 2024 | 108.25 | 108.28 | 108.21 | 108.22 | 108.22 | 9,268 |
01 Feb 2024 | 108.24 | 108.25 | 108.24 | 108.25 | 108.25 | 3,315 |
31 Jan 2024 | 108.16 | 108.21 | 108.16 | 108.19 | 108.19 | 14,218 |
30 Jan 2024 | 108.14 | 108.18 | 108.14 | 108.18 | 108.18 | 787 |
29 Jan 2024 | 108.18 | 108.21 | 108.14 | 108.21 | 108.21 | 11,235 |
26 Jan 2024 | 108.14 | 108.16 | 108.13 | 108.14 | 108.14 | 9,716 |
25 Jan 2024 | 108.09 | 108.14 | 108.04 | 108.11 | 108.11 | 13,310 |
24 Jan 2024 | 108.10 | 108.10 | 108.04 | 108.07 | 108.07 | 25,958 |
23 Jan 2024 | 108.07 | 108.07 | 108.06 | 108.07 | 108.07 | 384 |
22 Jan 2024 | 108.06 | 108.06 | 108.01 | 108.06 | 108.06 | 5,484 |
19 Jan 2024 | 108.01 | 108.02 | 108.01 | 108.02 | 108.02 | 4,462 |
18 Jan 2024 | 108.00 | 108.03 | 107.99 | 108.03 | 108.03 | 3,756 |
17 Jan 2024 | 107.94 | 107.99 | 107.94 | 107.94 | 107.94 | 610 |
16 Jan 2024 | 107.96 | 107.97 | 107.96 | 107.97 | 107.97 | 904 |
15 Jan 2024 | 107.99 | 107.99 | 107.93 | 107.93 | 107.93 | 2,402 |
12 Jan 2024 | 107.93 | 107.96 | 107.93 | 107.95 | 107.95 | 1,800 |
11 Jan 2024 | 107.89 | 107.99 | 107.89 | 107.90 | 107.90 | 745 |
10 Jan 2024 | 107.89 | 107.89 | 107.83 | 107.83 | 107.83 | 5,006 |
09 Jan 2024 | 107.87 | 107.90 | 107.78 | 107.89 | 107.89 | 12,407 |
08 Jan 2024 | 107.82 | 107.90 | 107.82 | 107.86 | 107.86 | 27,671 |
05 Jan 2024 | 107.80 | 107.85 | 107.80 | 107.85 | 107.85 | 4,995 |
04 Jan 2024 | 107.76 | 107.83 | 107.76 | 107.82 | 107.82 | 3,189 |
03 Jan 2024 | 107.72 | 107.79 | 107.71 | 107.71 | 107.71 | 2,954 |
29 Dec 2023 | 107.64 | 107.72 | 107.64 | 107.72 | 107.72 | 921 |
28 Dec 2023 | 107.65 | 107.68 | 107.63 | 107.64 | 107.64 | 1,524 |
27 Dec 2023 | 107.68 | 107.68 | 107.57 | 107.65 | 107.65 | 7,010 |
22 Dec 2023 | 107.63 | 107.67 | 107.63 | 107.63 | 107.63 | 4,208 |
21 Dec 2023 | 107.57 | 107.63 | 107.57 | 107.63 | 107.63 | 6,540 |
20 Dec 2023 | 107.50 | 107.57 | 107.50 | 107.57 | 107.57 | 1,340 |
19 Dec 2023 | 107.52 | 107.55 | 107.50 | 107.54 | 107.54 | 3,441 |
18 Dec 2023 | 107.50 | 107.52 | 107.50 | 107.52 | 107.52 | 2,070 |
15 Dec 2023 | 107.48 | 107.51 | 107.48 | 107.48 | 107.48 | 4,292 |
14 Dec 2023 | 107.46 | 107.49 | 107.46 | 107.49 | 107.49 | 6,913 |
13 Dec 2023 | 107.42 | 107.44 | 107.41 | 107.44 | 107.44 | 2,625 |
12 Dec 2023 | 107.37 | 107.43 | 107.36 | 107.39 | 107.39 | 506 |
11 Dec 2023 | 107.41 | 107.41 | 107.39 | 107.41 | 107.41 | 4,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |