Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 111.02 | 111.02 | 110.84 | 110.98 | 110.98 | 60 |
17 Apr 2024 | 109.98 | 110.02 | 109.88 | 109.88 | 109.88 | - |
16 Apr 2024 | 111.28 | 111.28 | 110.72 | 110.86 | 110.86 | - |
15 Apr 2024 | 113.86 | 113.86 | 112.14 | 112.14 | 112.14 | - |
12 Apr 2024 | 114.00 | 114.10 | 113.82 | 113.82 | 113.82 | - |
11 Apr 2024 | 113.60 | 114.50 | 113.38 | 114.50 | 114.50 | - |
10 Apr 2024 | 115.08 | 115.10 | 114.42 | 114.42 | 114.42 | - |
09 Apr 2024 | 114.78 | 115.22 | 114.72 | 115.08 | 115.08 | - |
08 Apr 2024 | 115.36 | 115.60 | 115.36 | 115.54 | 115.54 | - |
05 Apr 2024 | 116.54 | 116.56 | 116.50 | 116.50 | 116.50 | - |
04 Apr 2024 | 118.38 | 118.62 | 118.38 | 118.62 | 118.62 | - |
03 Apr 2024 | 116.72 | 116.84 | 116.56 | 116.84 | 116.84 | - |
02 Apr 2024 | 118.38 | 118.58 | 118.36 | 118.36 | 118.36 | - |
28 Mar 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - |
27 Mar 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
26 Mar 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
25 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
22 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
21 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
20 Mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
19 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
18 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - |
15 Mar 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - |
14 Mar 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
13 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
12 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
11 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
08 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
07 Mar 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 60 |
06 Mar 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - |
05 Mar 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - |
04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
01 Mar 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - |
29 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
28 Feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - |
27 Feb 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - |
26 Feb 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | - |
23 Feb 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - |
22 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
21 Feb 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
20 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
19 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
16 Feb 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - |
15 Feb 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - |
14 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
13 Feb 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
12 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
09 Feb 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
08 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
07 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
06 Feb 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
05 Feb 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - |
02 Feb 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - |
01 Feb 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
31 Jan 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - |
30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
26 Jan 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - |
25 Jan 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
24 Jan 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
23 Jan 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - |
22 Jan 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | - |
19 Jan 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
18 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
17 Jan 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - |
16 Jan 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - |
15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Jan 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | - |
11 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
10 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
09 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
08 Jan 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - |
05 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
04 Jan 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
03 Jan 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - |
02 Jan 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - |
29 Dec 2023 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
28 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
27 Dec 2023 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
22 Dec 2023 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
21 Dec 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
20 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
19 Dec 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
18 Dec 2023 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
15 Dec 2023 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
14 Dec 2023 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - |
13 Dec 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
12 Dec 2023 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
11 Dec 2023 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
08 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
07 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
06 Dec 2023 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
05 Dec 2023 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
04 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
01 Dec 2023 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
30 Nov 2023 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
29 Nov 2023 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - |
28 Nov 2023 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | - |
27 Nov 2023 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | - |
24 Nov 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |