Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 116.10 | 116.50 | 115.05 | 115.65 | 115.65 | 323 |
02 May 2024 | 116.10 | 116.10 | 114.65 | 114.65 | 114.65 | 2,150 |
30 Apr 2024 | 119.85 | 119.85 | 115.40 | 116.20 | 116.20 | 202 |
29 Apr 2024 | 120.20 | 121.25 | 120.20 | 121.25 | 121.25 | 13 |
26 Apr 2024 | 119.40 | 120.45 | 119.40 | 119.95 | 119.95 | - |
25 Apr 2024 | 120.30 | 120.30 | 118.45 | 118.45 | 118.45 | 15 |
24 Apr 2024 | 121.85 | 121.85 | 120.05 | 120.05 | 120.05 | 141 |
23 Apr 2024 | 121.70 | 121.70 | 120.90 | 121.15 | 121.15 | 10 |
22 Apr 2024 | 121.85 | 121.85 | 120.55 | 121.55 | 121.55 | 62 |
19 Apr 2024 | 120.40 | 121.30 | 120.10 | 120.80 | 120.80 | 185 |
18 Apr 2024 | 121.35 | 122.70 | 121.15 | 121.15 | 121.15 | 50 |
17 Apr 2024 | 120.15 | 121.05 | 119.90 | 120.60 | 120.60 | 1,021 |
16 Apr 2024 | 122.05 | 122.05 | 119.90 | 119.90 | 119.90 | 18 |
15 Apr 2024 | 123.75 | 124.55 | 123.00 | 123.00 | 123.00 | 200 |
12 Apr 2024 | 123.55 | 124.90 | 123.30 | 123.30 | 123.30 | 50 |
11 Apr 2024 | 124.65 | 124.65 | 122.50 | 123.15 | 123.15 | 81 |
10 Apr 2024 | 124.85 | 126.20 | 123.90 | 123.90 | 123.90 | - |
09 Apr 2024 | 125.60 | 126.00 | 124.35 | 124.40 | 124.40 | 75 |
08 Apr 2024 | 126.60 | 127.60 | 126.25 | 126.25 | 126.25 | 25 |
05 Apr 2024 | 126.20 | 127.70 | 125.80 | 126.30 | 126.30 | 100 |
04 Apr 2024 | 124.85 | 128.10 | 124.85 | 127.90 | 127.90 | 157 |
03 Apr 2024 | 122.55 | 125.30 | 122.55 | 125.15 | 125.15 | 72 |
02 Apr 2024 | 122.80 | 123.70 | 122.55 | 122.55 | 122.55 | 8 |
28 Mar 2024 | 121.54 | 122.76 | 121.54 | 122.26 | 122.26 | - |
27 Mar 2024 | 121.56 | 121.90 | 120.68 | 121.14 | 121.14 | - |
26 Mar 2024 | 119.16 | 120.94 | 119.16 | 120.84 | 120.84 | 50 |
25 Mar 2024 | 117.86 | 119.00 | 117.86 | 118.98 | 118.98 | - |
22 Mar 2024 | 117.82 | 117.82 | 117.16 | 117.68 | 117.68 | 70 |
21 Mar 2024 | 118.42 | 118.70 | 117.82 | 118.40 | 118.40 | 50 |
20 Mar 2024 | 117.02 | 117.22 | 116.56 | 117.12 | 117.12 | - |
19 Mar 2024 | 115.02 | 117.30 | 115.02 | 117.10 | 117.10 | 8 |
18 Mar 2024 | 114.76 | 115.70 | 114.32 | 115.14 | 115.14 | 370 |
15 Mar 2024 | 112.56 | 114.80 | 112.56 | 113.80 | 113.80 | 610 |
14 Mar 2024 | 114.44 | 114.86 | 112.60 | 112.88 | 112.88 | 95 |
13 Mar 2024 | 121.02 | 121.02 | 114.60 | 114.94 | 114.94 | 192 |
12 Mar 2024 | 116.82 | 121.10 | 116.02 | 120.62 | 120.62 | 90 |
11 Mar 2024 | 116.38 | 117.16 | 116.38 | 116.94 | 116.94 | 55 |
08 Mar 2024 | 116.50 | 116.92 | 115.64 | 115.92 | 115.92 | 147 |
07 Mar 2024 | 116.62 | 116.62 | 115.40 | 116.50 | 116.50 | 220 |
06 Mar 2024 | 119.30 | 119.30 | 116.98 | 117.38 | 117.38 | 145 |
05 Mar 2024 | 120.48 | 120.48 | 118.42 | 119.12 | 119.12 | 83 |
04 Mar 2024 | 120.46 | 120.94 | 120.46 | 120.58 | 120.58 | 50 |
01 Mar 2024 | 126.26 | 126.40 | 118.44 | 119.64 | 119.64 | 601 |
29 Feb 2024 | 125.38 | 126.30 | 124.80 | 124.80 | 124.80 | 1 |
28 Feb 2024 | 124.12 | 125.96 | 124.12 | 125.96 | 125.96 | 4 |
27 Feb 2024 | 122.52 | 124.12 | 122.52 | 123.68 | 123.68 | 103 |
26 Feb 2024 | 123.20 | 123.42 | 122.60 | 122.68 | 122.68 | 14 |
23 Feb 2024 | 122.30 | 123.88 | 122.30 | 123.84 | 123.84 | 135 |
22 Feb 2024 | 120.04 | 123.26 | 120.04 | 122.26 | 122.26 | 2,186 |
21 Feb 2024 | 117.92 | 119.82 | 117.92 | 119.40 | 119.40 | - |
20 Feb 2024 | 119.32 | 119.60 | 117.70 | 117.70 | 117.70 | 2 |
19 Feb 2024 | 119.88 | 119.88 | 119.40 | 119.40 | 119.40 | 12 |
16 Feb 2024 | 119.32 | 119.98 | 118.98 | 118.98 | 118.98 | - |
15 Feb 2024 | 117.94 | 119.62 | 117.94 | 118.92 | 118.92 | 240 |
14 Feb 2024 | 118.02 | 118.02 | 117.26 | 117.54 | 117.54 | - |
13 Feb 2024 | 119.32 | 120.28 | 118.40 | 118.40 | 118.40 | 1 |
12 Feb 2024 | 117.82 | 120.10 | 117.82 | 120.04 | 120.04 | 464 |
09 Feb 2024 | 118.76 | 119.96 | 118.42 | 118.42 | 118.42 | 70 |
08 Feb 2024 | 117.86 | 118.80 | 117.70 | 118.40 | 118.40 | - |
07 Feb 2024 | 117.96 | 119.24 | 117.90 | 118.44 | 118.44 | 48 |
06 Feb 2024 | 119.46 | 119.46 | 117.20 | 117.30 | 117.30 | 38 |
05 Feb 2024 | 120.02 | 120.02 | 118.54 | 118.54 | 118.54 | 102 |
02 Feb 2024 | 119.04 | 120.70 | 119.04 | 119.70 | 119.70 | 145 |
01 Feb 2024 | 118.96 | 119.56 | 118.18 | 118.18 | 118.18 | 6 |
31 Jan 2024 | 116.10 | 120.50 | 116.10 | 119.42 | 119.42 | 61 |
30 Jan 2024 | 116.42 | 116.62 | 115.62 | 115.98 | 115.98 | 19 |
29 Jan 2024 | 115.02 | 115.48 | 114.84 | 115.34 | 115.34 | - |
26 Jan 2024 | 114.22 | 115.40 | 113.84 | 115.00 | 115.00 | - |
25 Jan 2024 | 115.34 | 115.34 | 114.04 | 114.30 | 114.30 | 105 |
24 Jan 2024 | 114.12 | 116.68 | 114.12 | 116.00 | 116.00 | 128 |
23 Jan 2024 | 108.12 | 114.80 | 108.12 | 113.40 | 113.40 | 158 |
22 Jan 2024 | 107.86 | 107.90 | 107.58 | 107.90 | 107.90 | 25 |
19 Jan 2024 | 108.54 | 108.54 | 106.60 | 106.66 | 106.66 | 60 |
18 Jan 2024 | 108.52 | 109.20 | 107.90 | 108.26 | 108.26 | 235 |
17 Jan 2024 | 110.38 | 110.38 | 107.96 | 108.58 | 108.58 | 170 |
16 Jan 2024 | 111.02 | 111.14 | 110.62 | 110.68 | 110.68 | - |
15 Jan 2024 | 112.86 | 112.86 | 111.16 | 111.16 | 111.16 | 40 |
12 Jan 2024 | 113.84 | 113.84 | 111.94 | 112.00 | 112.00 | - |
11 Jan 2024 | 113.86 | 115.24 | 113.34 | 114.14 | 114.14 | 25 |
10 Jan 2024 | 113.28 | 114.18 | 113.22 | 113.98 | 113.98 | 90 |
09 Jan 2024 | 114.18 | 114.18 | 112.64 | 113.54 | 113.54 | 13 |
08 Jan 2024 | 113.12 | 114.12 | 112.84 | 114.12 | 114.12 | 4 |
05 Jan 2024 | 112.02 | 113.42 | 111.70 | 112.70 | 112.70 | 138 |
04 Jan 2024 | 110.90 | 112.74 | 110.90 | 112.22 | 112.22 | - |
03 Jan 2024 | 112.52 | 113.12 | 110.46 | 111.22 | 111.22 | 102 |
02 Jan 2024 | 112.02 | 113.92 | 112.02 | 112.98 | 112.98 | - |
29 Dec 2023 | 112.34 | 112.34 | 111.60 | 111.78 | 111.78 | 95 |
28 Dec 2023 | 112.72 | 112.72 | 112.00 | 112.06 | 112.06 | 10 |
27 Dec 2023 | 112.56 | 112.56 | 111.92 | 112.46 | 112.46 | - |
22 Dec 2023 | 112.24 | 112.88 | 112.24 | 112.40 | 112.40 | 145 |
21 Dec 2023 | 112.74 | 112.74 | 111.36 | 112.56 | 112.56 | 3 |
20 Dec 2023 | 114.06 | 115.20 | 113.46 | 113.46 | 113.46 | - |
19 Dec 2023 | 114.54 | 115.42 | 113.96 | 114.00 | 114.00 | 13 |
18 Dec 2023 | 115.56 | 115.56 | 113.96 | 114.42 | 114.42 | 101 |
15 Dec 2023 | 115.72 | 117.82 | 115.60 | 115.60 | 115.60 | 173 |
14 Dec 2023 | 115.74 | 116.68 | 114.96 | 115.10 | 115.10 | 188 |
13 Dec 2023 | 115.32 | 115.66 | 113.44 | 113.44 | 113.44 | 350 |
12 Dec 2023 | 115.72 | 116.60 | 114.54 | 114.54 | 114.54 | 85 |
11 Dec 2023 | 115.00 | 115.80 | 114.68 | 115.80 | 115.80 | 10 |
08 Dec 2023 | 113.42 | 115.00 | 113.42 | 114.22 | 114.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |