Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 138.75 | 138.75 | 125.60 | 125.60 | 125.60 | 70 |
02 May 2024 | 129.70 | 131.90 | 129.70 | 131.90 | 131.90 | 70 |
30 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
29 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
26 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
25 Apr 2024 | 123.00 | 123.00 | 121.60 | 121.60 | 121.60 | 125 |
24 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
23 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
22 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
19 Apr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
18 Apr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
17 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
16 Apr 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
15 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
12 Apr 2024 | 122.20 | 122.60 | 121.90 | 121.90 | 121.90 | 69 |
11 Apr 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
10 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
09 Apr 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
08 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
05 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
04 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
03 Apr 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
02 Apr 2024 | 127.80 | 127.80 | 126.30 | 126.30 | 126.30 | 215 |
28 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 5 |
27 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
26 Mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
25 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
22 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
20 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
19 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
18 Mar 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
15 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
14 Mar 2024 | 125.80 | 127.40 | 125.80 | 127.40 | 127.40 | 100 |
13 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
12 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
11 Mar 2024 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 45 |
08 Mar 2024 | 121.85 | 121.95 | 121.85 | 121.95 | 121.95 | 4 |
07 Mar 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 121.20 | 25 |
06 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
05 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
04 Mar 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
01 Mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
29 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
28 Feb 2024 | 117.20 | 118.90 | 117.20 | 118.00 | 118.00 | 300 |
27 Feb 2024 | 114.45 | 115.20 | 114.45 | 115.20 | 115.20 | 102 |
26 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Feb 2024 | 112.90 | 114.90 | 112.90 | 114.20 | 114.20 | 320 |
22 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
21 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
20 Feb 2024 | 113.40 | 113.40 | 110.00 | 110.00 | 110.00 | 136 |
19 Feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
16 Feb 2024 | 110.15 | 115.15 | 110.10 | 115.15 | 115.15 | 107 |
15 Feb 2024 | 114.70 | 114.90 | 114.70 | 114.90 | 114.90 | 30 |
14 Feb 2024 | 110.50 | 112.70 | 110.50 | 112.70 | 112.70 | 50 |
13 Feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
12 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
09 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
08 Feb 2024 | 103.00 | 103.90 | 103.00 | 103.90 | 103.90 | 50 |
07 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
06 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
05 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
02 Feb 2024 | 102.70 | 102.70 | 102.50 | 102.50 | 102.50 | 10 |
01 Feb 2024 | 99.82 | 100.90 | 99.82 | 100.90 | 100.90 | 52 |
31 Jan 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
30 Jan 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
29 Jan 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
26 Jan 2024 | 98.44 | 99.50 | 98.44 | 99.50 | 99.50 | 9 |
25 Jan 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
24 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
23 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
22 Jan 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
19 Jan 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
18 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
17 Jan 2024 | 95.62 | 95.62 | 95.54 | 95.54 | 95.54 | 55 |
16 Jan 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
15 Jan 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
12 Jan 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
11 Jan 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
10 Jan 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
09 Jan 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
08 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
05 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
04 Jan 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 100 |
03 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
02 Jan 2024 | 94.58 | 95.66 | 94.58 | 95.34 | 95.34 | 101 |
29 Dec 2023 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
28 Dec 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
27 Dec 2023 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
22 Dec 2023 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
21 Dec 2023 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
20 Dec 2023 | 96.66 | 96.66 | 96.52 | 96.52 | 96.52 | 21 |
19 Dec 2023 | 97.28 | 97.32 | 97.28 | 97.32 | 97.32 | 10 |
18 Dec 2023 | 96.52 | 96.52 | 96.50 | 96.50 | 96.50 | 20 |
15 Dec 2023 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 21 |
14 Dec 2023 | 99.52 | 100.60 | 99.52 | 100.60 | 100.60 | 5 |
13 Dec 2023 | 100.15 | 101.20 | 99.40 | 99.50 | 99.50 | 462 |
12 Dec 2023 | 98.78 | 98.82 | 98.78 | 98.82 | 98.82 | 13 |
11 Dec 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
08 Dec 2023 | 97.56 | 98.50 | 97.56 | 98.50 | 98.50 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |