Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 119.05 | 120.15 | 119.05 | 120.15 | 120.15 | 183 |
25 Apr 2024 | 120.00 | 120.00 | 117.90 | 118.25 | 118.25 | 824 |
24 Apr 2024 | 121.65 | 121.65 | 120.00 | 120.20 | 120.20 | 139 |
23 Apr 2024 | 122.15 | 122.15 | 120.80 | 121.05 | 121.05 | 800 |
22 Apr 2024 | 122.55 | 122.55 | 120.00 | 120.65 | 120.65 | 557 |
19 Apr 2024 | 120.05 | 121.05 | 120.00 | 120.85 | 120.85 | 387 |
18 Apr 2024 | 121.35 | 121.70 | 121.30 | 121.30 | 121.30 | 250 |
17 Apr 2024 | 120.00 | 120.80 | 119.70 | 120.80 | 120.80 | 370 |
16 Apr 2024 | 122.50 | 122.50 | 120.05 | 120.05 | 120.05 | 1,202 |
15 Apr 2024 | 124.30 | 125.30 | 122.95 | 122.95 | 122.95 | 373 |
12 Apr 2024 | 123.30 | 124.85 | 123.30 | 123.35 | 123.35 | 276 |
11 Apr 2024 | 123.90 | 124.60 | 123.15 | 123.15 | 123.15 | 260 |
10 Apr 2024 | 124.65 | 126.35 | 124.05 | 124.05 | 124.05 | 889 |
09 Apr 2024 | 125.85 | 126.00 | 124.55 | 125.20 | 125.20 | 2,853 |
08 Apr 2024 | 126.40 | 127.60 | 126.40 | 126.80 | 126.80 | 81 |
05 Apr 2024 | 126.50 | 126.95 | 125.85 | 126.65 | 126.65 | 376 |
04 Apr 2024 | 125.15 | 128.65 | 125.15 | 126.30 | 126.30 | 1,930 |
03 Apr 2024 | 122.55 | 125.35 | 122.55 | 125.35 | 125.35 | 302 |
02 Apr 2024 | 122.80 | 123.50 | 122.80 | 122.95 | 122.95 | 202 |
28 Mar 2024 | 121.52 | 122.82 | 121.52 | 122.76 | 122.76 | 383 |
27 Mar 2024 | 121.62 | 121.62 | 120.42 | 121.38 | 121.38 | 330 |
26 Mar 2024 | 119.16 | 120.74 | 119.16 | 120.48 | 120.48 | 350 |
25 Mar 2024 | 118.18 | 119.14 | 118.18 | 119.14 | 119.14 | 158 |
22 Mar 2024 | 117.70 | 117.70 | 117.00 | 117.46 | 117.46 | 167 |
21 Mar 2024 | 118.24 | 118.56 | 117.50 | 117.94 | 117.94 | 276 |
20 Mar 2024 | 117.30 | 117.30 | 116.50 | 117.18 | 117.18 | 1,190 |
19 Mar 2024 | 115.38 | 117.14 | 115.38 | 117.14 | 117.14 | 320 |
18 Mar 2024 | 114.60 | 115.76 | 114.60 | 115.42 | 115.42 | 425 |
15 Mar 2024 | 112.62 | 114.92 | 112.62 | 114.22 | 114.22 | 754 |
14 Mar 2024 | 114.50 | 114.50 | 112.36 | 112.84 | 112.84 | 737 |
13 Mar 2024 | 121.12 | 121.12 | 114.24 | 114.96 | 114.96 | 3,155 |
12 Mar 2024 | 117.98 | 120.70 | 115.94 | 120.70 | 120.70 | 178 |
11 Mar 2024 | 116.12 | 117.22 | 116.12 | 116.90 | 116.90 | 188 |
08 Mar 2024 | 116.52 | 117.04 | 116.52 | 117.04 | 117.04 | 5 |
07 Mar 2024 | 116.86 | 116.86 | 115.08 | 116.70 | 116.70 | 789 |
06 Mar 2024 | 119.30 | 119.30 | 117.00 | 117.24 | 117.24 | 171 |
05 Mar 2024 | 120.48 | 120.48 | 118.62 | 119.20 | 119.20 | 1,092 |
04 Mar 2024 | 120.12 | 121.00 | 120.12 | 120.88 | 120.88 | 444 |
01 Mar 2024 | 125.76 | 127.06 | 119.50 | 119.84 | 119.84 | 596 |
29 Feb 2024 | 125.70 | 126.36 | 125.70 | 125.98 | 125.98 | 80 |
28 Feb 2024 | 124.12 | 125.76 | 124.12 | 125.50 | 125.50 | 3,351 |
27 Feb 2024 | 122.50 | 124.08 | 122.50 | 123.98 | 123.98 | 599 |
26 Feb 2024 | 123.22 | 123.98 | 122.58 | 122.58 | 122.58 | 1,229 |
23 Feb 2024 | 122.36 | 123.82 | 122.36 | 123.60 | 123.60 | 104 |
22 Feb 2024 | 120.04 | 123.02 | 120.04 | 122.76 | 122.76 | 3,336 |
21 Feb 2024 | 117.92 | 119.92 | 117.92 | 119.82 | 119.82 | 320 |
20 Feb 2024 | 119.36 | 119.40 | 118.88 | 118.88 | 118.88 | 130 |
19 Feb 2024 | 119.06 | 120.00 | 119.06 | 119.50 | 119.50 | 556 |
16 Feb 2024 | 119.32 | 120.80 | 119.32 | 120.14 | 120.14 | 642 |
15 Feb 2024 | 117.92 | 119.32 | 117.92 | 119.32 | 119.32 | 340 |
14 Feb 2024 | 118.02 | 118.62 | 118.00 | 118.30 | 118.30 | 344 |
13 Feb 2024 | 119.32 | 120.46 | 118.32 | 118.38 | 118.38 | 102 |
12 Feb 2024 | 117.82 | 119.72 | 117.82 | 119.72 | 119.72 | 444 |
09 Feb 2024 | 118.76 | 120.02 | 118.76 | 119.20 | 119.20 | 639 |
08 Feb 2024 | 117.74 | 118.50 | 117.74 | 118.50 | 118.50 | 519 |
07 Feb 2024 | 117.96 | 119.18 | 117.96 | 119.18 | 119.18 | 20 |
06 Feb 2024 | 119.44 | 119.44 | 116.82 | 118.04 | 118.04 | 1,177 |
05 Feb 2024 | 120.72 | 120.72 | 118.78 | 118.78 | 118.78 | 335 |
02 Feb 2024 | 119.04 | 120.68 | 119.04 | 120.18 | 120.18 | 673 |
01 Feb 2024 | 119.26 | 120.14 | 118.00 | 118.00 | 118.00 | 686 |
31 Jan 2024 | 116.22 | 120.32 | 116.22 | 120.32 | 120.32 | 463 |
30 Jan 2024 | 116.42 | 116.54 | 115.64 | 116.42 | 116.42 | 107 |
29 Jan 2024 | 115.02 | 115.44 | 114.94 | 115.44 | 115.44 | 978 |
26 Jan 2024 | 114.22 | 114.88 | 114.22 | 114.88 | 114.88 | 175 |
25 Jan 2024 | 115.34 | 115.34 | 113.68 | 113.68 | 113.68 | 528 |
24 Jan 2024 | 114.60 | 116.68 | 114.60 | 116.08 | 116.08 | 360 |
23 Jan 2024 | 108.34 | 113.86 | 108.34 | 113.52 | 113.52 | 633 |
22 Jan 2024 | 107.44 | 107.98 | 107.44 | 107.98 | 107.98 | 311 |
19 Jan 2024 | 108.56 | 108.56 | 106.72 | 107.56 | 107.56 | 866 |
18 Jan 2024 | 108.56 | 108.88 | 108.48 | 108.48 | 108.48 | 260 |
17 Jan 2024 | 110.00 | 110.00 | 108.20 | 108.64 | 108.64 | 333 |
16 Jan 2024 | 110.86 | 111.32 | 110.84 | 111.32 | 111.32 | 103 |
15 Jan 2024 | 113.16 | 113.16 | 111.16 | 111.16 | 111.16 | 1,357 |
12 Jan 2024 | 113.80 | 113.80 | 112.64 | 112.64 | 112.64 | 80 |
11 Jan 2024 | 113.84 | 115.30 | 113.84 | 113.90 | 113.90 | 950 |
10 Jan 2024 | 113.02 | 114.50 | 113.02 | 113.86 | 113.86 | 437 |
09 Jan 2024 | 114.18 | 114.18 | 113.04 | 113.04 | 113.04 | 100 |
08 Jan 2024 | 113.46 | 113.92 | 112.64 | 113.92 | 113.92 | 279 |
05 Jan 2024 | 111.92 | 113.28 | 111.92 | 112.90 | 112.90 | 135 |
04 Jan 2024 | 110.90 | 113.00 | 110.90 | 112.34 | 112.34 | 410 |
03 Jan 2024 | 112.60 | 112.60 | 110.76 | 110.76 | 110.76 | 331 |
02 Jan 2024 | 111.70 | 113.82 | 111.70 | 113.18 | 113.18 | 106 |
29 Dec 2023 | 112.00 | 112.00 | 111.66 | 111.66 | 111.66 | 338 |
28 Dec 2023 | 112.62 | 113.00 | 112.04 | 113.00 | 113.00 | 175 |
27 Dec 2023 | 112.48 | 112.48 | 111.90 | 112.44 | 112.44 | 331 |
22 Dec 2023 | 112.10 | 113.28 | 112.10 | 113.28 | 113.28 | 114 |
21 Dec 2023 | 112.66 | 112.66 | 111.46 | 112.24 | 112.24 | 451 |
20 Dec 2023 | 114.08 | 114.68 | 114.08 | 114.12 | 114.12 | 321 |
19 Dec 2023 | 114.54 | 114.92 | 113.94 | 114.08 | 114.08 | 430 |
18 Dec 2023 | 115.22 | 115.22 | 114.48 | 114.50 | 114.50 | 673 |
15 Dec 2023 | 115.74 | 117.76 | 115.74 | 116.30 | 116.30 | 446 |
14 Dec 2023 | 115.36 | 117.00 | 115.34 | 115.34 | 115.34 | 736 |
13 Dec 2023 | 115.76 | 115.76 | 114.98 | 115.36 | 115.36 | 460 |
12 Dec 2023 | 116.00 | 116.04 | 115.80 | 115.80 | 115.80 | 1,150 |
11 Dec 2023 | 114.84 | 115.50 | 114.80 | 115.24 | 115.24 | 383 |
08 Dec 2023 | 113.76 | 115.02 | 113.46 | 114.56 | 114.56 | 325 |
07 Dec 2023 | 113.94 | 114.06 | 113.20 | 113.56 | 113.56 | 356 |
06 Dec 2023 | 108.86 | 113.72 | 108.86 | 113.70 | 113.70 | 372 |
05 Dec 2023 | 108.12 | 108.46 | 107.26 | 108.18 | 108.18 | 1,018 |
04 Dec 2023 | 106.98 | 107.22 | 106.98 | 107.22 | 107.22 | 353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |