Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 108.20 | 107.60 | 107.60 | 107.60 | 107.60 | 81 |
25 Apr 2024 | 108.20 | 109.00 | 109.00 | 109.00 | 109.00 | 398 |
24 Apr 2024 | 109.20 | 109.80 | 107.99 | 107.99 | 107.99 | 250 |
23 Apr 2024 | 108.60 | 109.80 | 109.80 | 109.80 | 109.80 | 125 |
22 Apr 2024 | 107.30 | 109.40 | 107.80 | 108.42 | 108.42 | 833 |
19 Apr 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
18 Apr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
17 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
16 Apr 2024 | 108.80 | 109.21 | 109.21 | 109.21 | 109.21 | 57 |
15 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
12 Apr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
11 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
10 Apr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
09 Apr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
08 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
05 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
04 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
03 Apr 2024 | 111.10 | 113.79 | 113.79 | 113.79 | 113.79 | 113 |
02 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
26 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
25 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
22 Mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
21 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
20 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
19 Mar 2024 | 107.50 | 109.01 | 109.01 | 109.01 | 109.01 | 51 |
18 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
14 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
13 Mar 2024 | 107.10 | 105.59 | 105.59 | 105.59 | 105.59 | 23 |
12 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
11 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
08 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
07 Mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
06 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
05 Mar 2024 | 103.30 | 101.59 | 101.59 | 101.59 | 101.59 | 228 |
04 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
01 Mar 2024 | 103.10 | 103.80 | 103.80 | 103.80 | 103.80 | 32 |
29 Feb 2024 | 101.60 | 103.00 | 103.00 | 103.00 | 103.00 | 55 |
28 Feb 2024 | 104.60 | 103.60 | 102.00 | 102.20 | 102.20 | 1,243 |
27 Feb 2024 | 101.95 | 103.79 | 103.79 | 103.79 | 103.79 | 55 |
26 Feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
23 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
22 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
21 Feb 2024 | 106.30 | 109.41 | 109.41 | 109.41 | 109.41 | 85 |
20 Feb 2024 | 114.10 | 103.99 | 103.99 | 103.99 | 103.99 | 58 |
19 Feb 2024 | 104.45 | 110.39 | 110.39 | 110.39 | 110.39 | 124 |
16 Feb 2024 | 104.40 | 103.79 | 103.79 | 103.79 | 103.79 | 19 |
15 Feb 2024 | 101.55 | 103.99 | 103.99 | 103.99 | 103.99 | 22 |
14 Feb 2024 | 98.90 | 101.19 | 101.19 | 101.19 | 101.19 | 136 |
13 Feb 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
12 Feb 2024 | 97.60 | 100.79 | 100.79 | 100.79 | 100.79 | 14 |
09 Feb 2024 | 97.55 | 96.39 | 96.39 | 96.39 | 96.39 | 45 |
08 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
07 Feb 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
06 Feb 2024 | 96.00 | 97.19 | 97.19 | 97.19 | 97.19 | 26 |
05 Feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
02 Feb 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
01 Feb 2024 | 95.30 | 97.01 | 97.01 | 95.50 | 95.50 | 78 |
31 Jan 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
30 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
29 Jan 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
26 Jan 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
25 Jan 2024 | 92.50 | 93.61 | 93.61 | 93.61 | 93.61 | 24 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 87.65 | 87.10 | 87.10 | 87.10 | 87.10 | 52 |
19 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
18 Jan 2024 | 86.60 | 89.00 | 88.90 | 88.90 | 88.90 | 168 |
17 Jan 2024 | 87.45 | 87.00 | 86.80 | 86.80 | 86.80 | 378 |
16 Jan 2024 | 85.75 | 87.30 | 87.30 | 87.30 | 87.30 | 29 |
15 Jan 2024 | 86.80 | 85.41 | 85.41 | 85.41 | 85.41 | 56 |
12 Jan 2024 | 88.40 | 87.50 | 87.40 | 87.50 | 87.50 | 122 |
11 Jan 2024 | 88.30 | 88.90 | 87.30 | 88.51 | 88.51 | 1,054 |
10 Jan 2024 | 84.90 | 85.54 | 85.54 | 85.54 | 85.54 | 39 |
09 Jan 2024 | 84.90 | 85.60 | 85.10 | 85.20 | 85.20 | 378 |
08 Jan 2024 | 84.70 | 84.80 | 84.80 | 84.80 | 84.80 | 11 |
05 Jan 2024 | 83.65 | 85.10 | 84.60 | 84.62 | 84.62 | 267 |
04 Jan 2024 | 83.35 | 84.45 | 84.45 | 84.45 | 84.45 | 8 |
03 Jan 2024 | 83.75 | 84.00 | 83.90 | 83.90 | 83.90 | 94 |
02 Jan 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
29 Dec 2023 | 83.45 | 84.10 | 84.10 | 84.10 | 84.10 | 79 |
28 Dec 2023 | 84.70 | 84.10 | 84.10 | 84.10 | 84.10 | 14 |
27 Dec 2023 | 86.60 | 84.40 | 84.40 | 84.40 | 84.40 | 280 |
22 Dec 2023 | 87.05 | 86.75 | 86.50 | 86.50 | 86.50 | 388 |
21 Dec 2023 | 86.20 | 87.50 | 87.50 | 87.50 | 87.50 | 3 |
20 Dec 2023 | 85.65 | 86.70 | 86.10 | 86.70 | 86.70 | 86 |
19 Dec 2023 | 86.10 | 86.30 | 86.10 | 86.30 | 86.30 | 104 |
18 Dec 2023 | 86.50 | 85.90 | 85.80 | 85.80 | 85.80 | 385 |
15 Dec 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
14 Dec 2023 | 83.25 | 87.80 | 86.40 | 87.80 | 87.80 | 298 |
13 Dec 2023 | 84.40 | 82.20 | 82.20 | 84.30 | 84.30 | 236 |
12 Dec 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
11 Dec 2023 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
08 Dec 2023 | 90.80 | 90.90 | 90.90 | 90.90 | 90.90 | 25 |
07 Dec 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
06 Dec 2023 | 90.80 | 91.71 | 90.10 | 91.71 | 91.71 | 246 |
05 Dec 2023 | 86.70 | 93.10 | 90.90 | 90.90 | 90.90 | 490 |
04 Dec 2023 | 86.00 | 86.40 | 86.40 | 86.40 | 86.40 | 28 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |