Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 104.40 | 104.40 | 104.05 | 104.05 | 104.05 | - |
29 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
26 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
25 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
24 Apr 2024 | 106.05 | 106.05 | 105.00 | 105.00 | 105.00 | - |
23 Apr 2024 | 102.00 | 105.80 | 102.00 | 105.80 | 105.80 | - |
22 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
19 Apr 2024 | 99.58 | 100.55 | 99.58 | 100.40 | 100.40 | 80 |
18 Apr 2024 | 101.20 | 101.30 | 101.00 | 101.00 | 101.00 | 20 |
17 Apr 2024 | 101.70 | 101.70 | 101.25 | 101.25 | 101.25 | - |
16 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
15 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
12 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
11 Apr 2024 | 103.45 | 104.90 | 103.45 | 104.80 | 104.80 | 30 |
10 Apr 2024 | 105.30 | 105.30 | 104.40 | 104.40 | 104.40 | - |
09 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
08 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
05 Apr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
04 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
03 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
02 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
28 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
27 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
26 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
25 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
22 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
21 Mar 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
20 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
19 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
18 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
15 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
14 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
13 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
12 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
11 Mar 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 5 |
08 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
07 Mar 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 171 |
06 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
05 Mar 2024 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 130 |
04 Mar 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | - |
01 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
29 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
28 Feb 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 10 |
27 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
26 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
23 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
22 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
21 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
20 Feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
19 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
16 Feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - |
15 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
14 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
13 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
12 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
09 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
08 Feb 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
07 Feb 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
06 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
05 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
02 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 96 |
01 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
31 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
30 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
29 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
26 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 65 |
25 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
24 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - |
23 Jan 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 8 |
22 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
19 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
18 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
17 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
16 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
15 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 166 |
12 Jan 2024 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 171 |
11 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
10 Jan 2024 | 97.00 | 99.50 | 97.00 | 99.50 | 99.50 | - |
09 Jan 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | - |
08 Jan 2024 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | - |
05 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
04 Jan 2024 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 8 |
03 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
02 Jan 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 5 |
29 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
28 Dec 2023 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | - |
27 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
22 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
21 Dec 2023 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | 1 |
20 Dec 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
19 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
18 Dec 2023 | 91.00 | 94.50 | 91.00 | 94.50 | 94.50 | - |
15 Dec 2023 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | - |
14 Dec 2023 | 90.50 | 90.50 | 87.00 | 87.00 | 87.00 | - |
13 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
12 Dec 2023 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - |
11 Dec 2023 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | - |
08 Dec 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
07 Dec 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
06 Dec 2023 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | 88 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |