Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 111.14 | 111.26 | 110.30 | 110.42 | 110.42 | 267 |
29 Apr 2024 | 112.24 | 112.24 | 111.12 | 111.58 | 111.58 | 77 |
26 Apr 2024 | 110.74 | 112.06 | 110.74 | 111.56 | 111.56 | 371 |
25 Apr 2024 | 108.90 | 109.50 | 107.98 | 109.50 | 109.50 | 1,075 |
24 Apr 2024 | 112.36 | 112.36 | 110.36 | 111.00 | 111.00 | 305 |
23 Apr 2024 | 109.96 | 111.30 | 109.16 | 110.94 | 110.94 | 250 |
22 Apr 2024 | 108.80 | 109.98 | 108.60 | 109.64 | 109.64 | 933 |
19 Apr 2024 | 109.90 | 110.74 | 109.06 | 109.06 | 109.06 | 1,217 |
18 Apr 2024 | 111.22 | 112.18 | 111.00 | 111.00 | 111.00 | 290 |
17 Apr 2024 | 113.10 | 113.26 | 111.20 | 112.12 | 112.12 | 47 |
16 Apr 2024 | 113.12 | 113.26 | 112.10 | 113.26 | 113.26 | 169 |
15 Apr 2024 | 115.54 | 115.54 | 112.00 | 112.94 | 112.94 | 213 |
12 Apr 2024 | 117.20 | 117.20 | 114.34 | 114.34 | 114.34 | 87 |
11 Apr 2024 | 114.24 | 116.68 | 114.24 | 116.68 | 116.68 | 781 |
10 Apr 2024 | 114.20 | 115.12 | 113.34 | 114.10 | 114.10 | 356 |
09 Apr 2024 | 114.32 | 115.28 | 113.66 | 114.12 | 114.12 | 307 |
08 Apr 2024 | 114.58 | 115.18 | 114.44 | 114.80 | 114.80 | 169 |
05 Apr 2024 | 114.46 | 115.56 | 113.80 | 115.18 | 115.18 | 166 |
04 Apr 2024 | 115.28 | 116.44 | 114.56 | 114.56 | 114.56 | 759 |
03 Apr 2024 | 115.02 | 116.02 | 115.00 | 115.88 | 115.88 | 604 |
02 Apr 2024 | 116.96 | 117.04 | 115.00 | 116.08 | 116.08 | 923 |
28 Mar 2024 | 115.04 | 116.08 | 115.04 | 116.06 | 116.06 | 1,201 |
27 Mar 2024 | 115.90 | 116.28 | 114.88 | 115.22 | 115.22 | 370 |
26 Mar 2024 | 116.42 | 116.42 | 115.76 | 116.02 | 116.02 | 414 |
25 Mar 2024 | 116.10 | 116.10 | 114.94 | 115.68 | 115.68 | 713 |
22 Mar 2024 | 116.06 | 116.16 | 115.42 | 116.04 | 116.04 | 538 |
21 Mar 2024 | 115.00 | 116.26 | 115.00 | 115.74 | 115.74 | 672 |
20 Mar 2024 | 113.22 | 113.76 | 112.60 | 113.00 | 113.00 | 443 |
19 Mar 2024 | 111.86 | 113.36 | 111.86 | 113.36 | 113.36 | 356 |
18 Mar 2024 | 112.76 | 113.18 | 112.14 | 113.00 | 113.00 | 442 |
15 Mar 2024 | 113.00 | 113.40 | 111.50 | 111.80 | 111.80 | 700 |
14 Mar 2024 | 114.50 | 114.50 | 113.72 | 113.74 | 113.74 | 349 |
13 Mar 2024 | 115.20 | 115.20 | 113.76 | 114.12 | 114.12 | 847 |
12 Mar 2024 | 113.54 | 114.92 | 113.46 | 114.92 | 114.92 | 634 |
11 Mar 2024 | 113.42 | 113.42 | 112.16 | 112.94 | 112.94 | 426 |
08 Mar 2024 | 113.14 | 115.44 | 113.14 | 114.20 | 114.20 | 1,075 |
07 Mar 2024 | 112.60 | 114.16 | 111.98 | 114.14 | 114.14 | 976 |
06 Mar 2024 | 112.58 | 113.56 | 112.58 | 113.08 | 113.08 | 1,178 |
05 Mar 2024 | 114.16 | 114.16 | 111.28 | 111.94 | 111.94 | 367 |
04 Mar 2024 | 114.66 | 114.94 | 114.20 | 114.72 | 114.72 | 1,405 |
01 Mar 2024 | 112.30 | 114.70 | 112.30 | 114.70 | 114.70 | 1,027 |
29 Feb 2024 | 110.90 | 112.16 | 110.00 | 112.16 | 112.16 | 183 |
28 Feb 2024 | 111.78 | 111.78 | 110.80 | 111.32 | 111.32 | 281 |
27 Feb 2024 | 111.12 | 111.56 | 110.90 | 111.52 | 111.52 | 930 |
26 Feb 2024 | 110.76 | 111.52 | 110.76 | 111.52 | 111.52 | 800 |
23 Feb 2024 | 111.34 | 111.38 | 110.62 | 111.20 | 111.20 | 787 |
22 Feb 2024 | 110.22 | 111.94 | 109.76 | 111.94 | 111.94 | 1,142 |
21 Feb 2024 | 108.06 | 108.14 | 106.32 | 106.32 | 106.32 | 863 |
20 Feb 2024 | 110.66 | 110.66 | 107.76 | 108.50 | 108.50 | 2,104 |
19 Feb 2024 | 110.82 | 110.94 | 110.46 | 110.74 | 110.74 | 753 |
16 Feb 2024 | 111.98 | 112.26 | 111.26 | 111.26 | 111.26 | 1,209 |
15 Feb 2024 | 112.18 | 113.08 | 111.44 | 111.82 | 111.82 | 951 |
14 Feb 2024 | 110.34 | 111.98 | 110.34 | 111.98 | 111.98 | 1,451 |
13 Feb 2024 | 112.46 | 112.46 | 109.52 | 110.14 | 110.14 | 1,232 |
12 Feb 2024 | 112.80 | 113.12 | 112.40 | 112.54 | 112.54 | 1,302 |
09 Feb 2024 | 110.84 | 112.78 | 110.84 | 112.78 | 112.78 | 437 |
08 Feb 2024 | 111.24 | 111.44 | 110.88 | 111.20 | 111.20 | 427 |
07 Feb 2024 | 110.30 | 111.28 | 109.74 | 111.20 | 111.20 | 937 |
06 Feb 2024 | 110.16 | 111.08 | 109.42 | 110.02 | 110.02 | 884 |
05 Feb 2024 | 110.64 | 110.94 | 109.94 | 110.60 | 110.60 | 1,172 |
02 Feb 2024 | 107.70 | 110.78 | 107.70 | 110.62 | 110.62 | 722 |
01 Feb 2024 | 107.20 | 107.34 | 106.50 | 107.16 | 107.16 | 566 |
31 Jan 2024 | 108.26 | 108.48 | 106.10 | 107.14 | 107.14 | 911 |
30 Jan 2024 | 109.50 | 109.50 | 108.04 | 108.04 | 108.04 | 347 |
29 Jan 2024 | 108.20 | 109.68 | 107.84 | 109.68 | 109.68 | 1,862 |
26 Jan 2024 | 108.26 | 108.26 | 107.38 | 107.42 | 107.42 | 588 |
25 Jan 2024 | 107.44 | 109.08 | 106.68 | 108.86 | 108.86 | 1,314 |
24 Jan 2024 | 107.34 | 108.54 | 106.72 | 107.70 | 107.70 | 815 |
23 Jan 2024 | 106.00 | 107.46 | 105.44 | 107.40 | 107.40 | 1,402 |
22 Jan 2024 | 106.22 | 106.34 | 105.90 | 106.22 | 106.22 | 1,013 |
19 Jan 2024 | 104.02 | 105.02 | 103.94 | 105.02 | 105.02 | 648 |
18 Jan 2024 | 101.26 | 103.58 | 101.26 | 103.58 | 103.58 | 1,725 |
17 Jan 2024 | 102.04 | 102.12 | 101.02 | 101.74 | 101.74 | 522 |
16 Jan 2024 | 101.06 | 102.50 | 101.06 | 102.00 | 102.00 | 671 |
15 Jan 2024 | 102.10 | 102.10 | 101.50 | 101.98 | 101.98 | 841 |
12 Jan 2024 | 101.50 | 102.00 | 101.10 | 102.00 | 102.00 | 218 |
11 Jan 2024 | 101.66 | 101.66 | 100.76 | 101.26 | 101.26 | 1,167 |
10 Jan 2024 | 100.82 | 101.52 | 100.04 | 101.52 | 101.52 | 421 |
09 Jan 2024 | 99.72 | 100.30 | 99.41 | 100.30 | 100.30 | 271 |
08 Jan 2024 | 98.15 | 100.06 | 97.74 | 100.06 | 100.06 | 449 |
05 Jan 2024 | 96.93 | 98.16 | 96.93 | 98.00 | 98.00 | 87 |
04 Jan 2024 | 97.55 | 98.10 | 97.19 | 97.19 | 97.19 | 413 |
03 Jan 2024 | 98.04 | 98.78 | 98.01 | 98.01 | 98.01 | 110 |
02 Jan 2024 | 100.40 | 100.40 | 98.40 | 98.40 | 98.40 | 500 |
29 Dec 2023 | 99.83 | 100.54 | 99.83 | 100.30 | 100.30 | 180 |
28 Dec 2023 | 99.52 | 100.30 | 99.52 | 100.30 | 100.30 | 240 |
27 Dec 2023 | 100.52 | 100.52 | 99.47 | 99.89 | 99.89 | 804 |
22 Dec 2023 | 99.69 | 99.86 | 98.94 | 99.74 | 99.74 | 136 |
21 Dec 2023 | 98.71 | 99.61 | 98.71 | 99.41 | 99.41 | 56 |
20 Dec 2023 | 100.28 | 100.32 | 98.82 | 98.82 | 98.82 | 877 |
19 Dec 2023 | 99.17 | 99.79 | 99.17 | 99.22 | 99.22 | 339 |
18 Dec 2023 | 99.58 | 100.22 | 99.13 | 100.22 | 100.22 | 552 |
15 Dec 2023 | 97.63 | 99.42 | 97.63 | 99.36 | 99.36 | 424 |
14 Dec 2023 | 99.50 | 99.50 | 97.91 | 97.91 | 97.91 | 205 |
13 Dec 2023 | 99.89 | 99.89 | 98.73 | 99.05 | 99.05 | 602 |
12 Dec 2023 | 99.23 | 99.32 | 98.46 | 99.32 | 99.32 | 716 |
11 Dec 2023 | 98.46 | 99.19 | 98.26 | 99.19 | 99.19 | 1,049 |
08 Dec 2023 | 96.84 | 98.57 | 96.84 | 98.57 | 98.57 | 258 |
07 Dec 2023 | 96.18 | 97.33 | 96.18 | 97.33 | 97.33 | 198 |
06 Dec 2023 | 96.53 | 97.31 | 96.53 | 97.05 | 97.05 | 191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |