Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 10 |
25 Apr 2024 | 117.60 | 117.60 | 116.80 | 116.80 | 116.80 | - |
24 Apr 2024 | 117.00 | 118.40 | 117.00 | 118.40 | 118.40 | - |
23 Apr 2024 | 117.20 | 118.40 | 117.20 | 118.40 | 118.40 | - |
22 Apr 2024 | 118.30 | 118.60 | 118.30 | 118.60 | 118.60 | - |
19 Apr 2024 | 117.00 | 117.50 | 116.90 | 117.50 | 117.50 | 10 |
18 Apr 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
17 Apr 2024 | 115.90 | 117.20 | 115.90 | 117.20 | 117.20 | - |
16 Apr 2024 | 116.20 | 116.50 | 116.20 | 116.50 | 116.50 | - |
15 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
12 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
11 Apr 2024 | 123.40 | 123.40 | 120.20 | 120.20 | 120.20 | - |
10 Apr 2024 | 126.70 | 126.70 | 123.90 | 123.90 | 123.90 | - |
09 Apr 2024 | 126.30 | 126.70 | 126.30 | 126.70 | 126.70 | - |
08 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
05 Apr 2024 | 124.60 | 124.60 | 123.90 | 123.90 | 123.90 | - |
04 Apr 2024 | 126.00 | 126.00 | 124.60 | 124.60 | 124.60 | - |
03 Apr 2024 | 126.80 | 126.80 | 126.10 | 126.10 | 126.10 | - |
02 Apr 2024 | 126.80 | 127.40 | 126.80 | 127.40 | 127.40 | - |
28 Mar 2024 | 127.60 | 127.60 | 126.90 | 126.90 | 126.90 | - |
27 Mar 2024 | 126.00 | 128.10 | 126.00 | 128.10 | 128.10 | - |
26 Mar 2024 | 126.20 | 126.20 | 126.00 | 126.00 | 126.00 | - |
25 Mar 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | - |
22 Mar 2024 | 124.20 | 126.30 | 124.20 | 126.30 | 126.30 | - |
21 Mar 2024 | 124.90 | 124.90 | 123.80 | 123.80 | 123.80 | - |
20 Mar 2024 | 124.90 | 124.90 | 124.20 | 124.20 | 124.20 | - |
19 Mar 2024 | 124.00 | 125.80 | 124.00 | 125.80 | 125.80 | - |
18 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
15 Mar 2024 | 127.40 | 127.40 | 126.80 | 126.80 | 126.80 | - |
14 Mar 2024 | 128.20 | 128.20 | 126.20 | 126.20 | 126.20 | - |
13 Mar 2024 | 126.70 | 126.70 | 125.80 | 125.80 | 125.80 | - |
12 Mar 2024 | 125.00 | 126.80 | 125.00 | 126.80 | 126.80 | - |
11 Mar 2024 | 126.50 | 126.50 | 125.20 | 125.20 | 125.20 | 50 |
08 Mar 2024 | 123.40 | 126.50 | 123.40 | 126.50 | 126.50 | 50 |
07 Mar 2024 | 123.80 | 124.30 | 123.80 | 124.30 | 124.30 | - |
06 Mar 2024 | 123.50 | 124.30 | 123.50 | 124.30 | 124.30 | - |
05 Mar 2024 | 125.20 | 125.20 | 122.90 | 122.90 | 122.90 | - |
04 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
01 Mar 2024 | 126.60 | 126.60 | 126.00 | 126.00 | 126.00 | - |
29 Feb 2024 | 126.80 | 126.80 | 125.70 | 125.70 | 125.70 | - |
28 Feb 2024 | 127.80 | 127.80 | 126.90 | 126.90 | 126.90 | - |
27 Feb 2024 | 127.60 | 128.30 | 127.60 | 128.30 | 128.30 | - |
26 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
23 Feb 2024 | 130.80 | 130.80 | 130.10 | 130.10 | 130.10 | - |
22 Feb 2024 | 130.30 | 132.00 | 130.30 | 132.00 | 132.00 | - |
21 Feb 2024 | 128.40 | 129.80 | 128.40 | 129.80 | 129.80 | - |
20 Feb 2024 | 125.30 | 126.90 | 125.30 | 126.90 | 126.90 | - |
19 Feb 2024 | 123.80 | 124.30 | 123.80 | 124.30 | 124.30 | - |
16 Feb 2024 | 119.60 | 120.60 | 119.60 | 120.60 | 120.60 | - |
15 Feb 2024 | 122.20 | 122.20 | 121.10 | 121.10 | 121.10 | - |
14 Feb 2024 | 117.70 | 119.30 | 117.70 | 119.30 | 119.30 | - |
13 Feb 2024 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | - |
12 Feb 2024 | 119.70 | 120.80 | 119.70 | 120.80 | 120.80 | - |
09 Feb 2024 | 121.60 | 121.60 | 119.60 | 119.60 | 119.60 | - |
08 Feb 2024 | 125.50 | 125.50 | 123.10 | 123.10 | 123.10 | - |
07 Feb 2024 | 125.10 | 126.30 | 125.10 | 126.30 | 126.30 | - |
06 Feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
05 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
02 Feb 2024 | 124.60 | 124.60 | 124.00 | 124.00 | 124.00 | - |
01 Feb 2024 | 122.80 | 123.80 | 122.80 | 123.80 | 123.80 | - |
31 Jan 2024 | 123.70 | 125.10 | 123.60 | 123.60 | 123.60 | 60 |
30 Jan 2024 | 124.10 | 124.10 | 123.70 | 123.70 | 123.70 | - |
29 Jan 2024 | 123.20 | 124.10 | 123.20 | 124.10 | 124.10 | - |
26 Jan 2024 | 123.40 | 125.00 | 123.40 | 125.00 | 125.00 | - |
25 Jan 2024 | 119.50 | 124.10 | 119.50 | 124.10 | 124.10 | - |
24 Jan 2024 | 117.90 | 120.10 | 117.90 | 120.10 | 120.10 | - |
23 Jan 2024 | 116.80 | 117.30 | 116.80 | 117.30 | 117.30 | - |
22 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
19 Jan 2024 | 115.60 | 115.60 | 115.10 | 115.10 | 115.10 | - |
18 Jan 2024 | 114.40 | 115.80 | 114.40 | 115.80 | 115.80 | - |
17 Jan 2024 | 114.90 | 114.90 | 113.90 | 113.90 | 113.90 | - |
16 Jan 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | - |
15 Jan 2024 | 118.30 | 118.30 | 117.50 | 117.50 | 117.50 | - |
12 Jan 2024 | 117.50 | 117.60 | 117.50 | 117.60 | 117.60 | - |
11 Jan 2024 | 116.80 | 116.80 | 116.60 | 116.60 | 116.60 | - |
10 Jan 2024 | 117.80 | 117.80 | 116.80 | 116.80 | 116.80 | - |
09 Jan 2024 | 117.20 | 118.80 | 117.20 | 117.90 | 117.90 | 1 |
08 Jan 2024 | 115.70 | 117.60 | 115.70 | 117.60 | 117.60 | 20 |
05 Jan 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
04 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
03 Jan 2024 | 116.20 | 116.20 | 115.00 | 115.00 | 115.00 | - |
02 Jan 2024 | 118.00 | 118.00 | 116.40 | 116.40 | 116.40 | - |
29 Dec 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
28 Dec 2023 | 118.00 | 118.00 | 116.20 | 116.20 | 116.20 | - |
27 Dec 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
22 Dec 2023 | 117.60 | 117.60 | 116.60 | 116.60 | 116.60 | - |
21 Dec 2023 | 116.40 | 117.30 | 116.40 | 117.30 | 117.30 | - |
20 Dec 2023 | 117.30 | 117.30 | 116.20 | 116.20 | 116.20 | - |
19 Dec 2023 | 116.60 | 117.20 | 116.60 | 117.20 | 117.20 | - |
18 Dec 2023 | 117.10 | 117.10 | 116.50 | 116.50 | 116.50 | - |
15 Dec 2023 | 119.50 | 119.50 | 115.80 | 115.80 | 115.80 | - |
14 Dec 2023 | 120.10 | 120.10 | 119.70 | 119.70 | 119.70 | - |
13 Dec 2023 | 117.50 | 118.10 | 117.50 | 118.10 | 118.10 | - |
12 Dec 2023 | 116.30 | 117.30 | 116.30 | 117.30 | 117.30 | - |
11 Dec 2023 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
08 Dec 2023 | 114.60 | 116.90 | 114.60 | 116.90 | 116.90 | - |
07 Dec 2023 | 114.20 | 114.30 | 114.20 | 114.30 | 114.30 | - |
06 Dec 2023 | 113.30 | 115.00 | 113.30 | 115.00 | 115.00 | - |
05 Dec 2023 | 112.80 | 113.20 | 112.80 | 113.20 | 113.20 | - |
04 Dec 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |