Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 106.55 | 108.50 | 105.50 | 105.75 | 105.75 | 34,330 |
29 Apr 2024 | 107.90 | 108.65 | 106.95 | 107.80 | 107.80 | 56,200 |
26 Apr 2024 | 108.05 | 109.30 | 107.60 | 107.90 | 107.90 | 11,419 |
25 Apr 2024 | 107.60 | 108.10 | 107.25 | 107.65 | 107.65 | 10,470 |
24 Apr 2024 | 107.00 | 109.05 | 107.00 | 107.45 | 107.45 | 41,419 |
23 Apr 2024 | 107.40 | 107.80 | 106.35 | 106.65 | 106.65 | 29,828 |
22 Apr 2024 | 105.45 | 106.95 | 105.45 | 105.85 | 105.85 | 32,357 |
19 Apr 2024 | 104.50 | 106.00 | 104.30 | 105.35 | 105.35 | 48,719 |
18 Apr 2024 | 107.10 | 109.00 | 106.05 | 106.20 | 106.20 | 25,142 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 106.25 | 108.10 | 105.70 | 106.75 | 106.75 | 23,103 |
15 Apr 2024 | 103.30 | 107.50 | 103.30 | 106.40 | 106.40 | 42,196 |
12 Apr 2024 | 110.60 | 111.25 | 108.15 | 108.80 | 108.80 | 44,742 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 111.85 | 112.00 | 108.85 | 110.65 | 110.65 | 78,302 |
09 Apr 2024 | 113.15 | 113.15 | 108.80 | 109.65 | 109.65 | 29,315 |
08 Apr 2024 | 115.35 | 115.35 | 110.50 | 110.75 | 110.75 | 100,687 |
05 Apr 2024 | 112.30 | 113.85 | 111.50 | 113.05 | 113.05 | 93,863 |
04 Apr 2024 | 112.95 | 113.00 | 111.10 | 112.45 | 112.45 | 51,870 |
03 Apr 2024 | 111.00 | 112.60 | 110.00 | 111.55 | 111.55 | 109,842 |
02 Apr 2024 | 111.90 | 111.90 | 110.05 | 111.05 | 111.05 | 40,750 |
01 Apr 2024 | 106.45 | 111.80 | 106.45 | 110.35 | 110.35 | 64,981 |
28 Mar 2024 | 109.20 | 110.05 | 105.05 | 105.55 | 105.55 | 114,367 |
27 Mar 2024 | 105.00 | 111.65 | 105.00 | 108.50 | 108.50 | 211,626 |
26 Mar 2024 | 105.65 | 106.30 | 104.55 | 105.05 | 105.05 | 71,416 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 106.00 | 107.50 | 105.00 | 105.60 | 105.60 | 82,777 |
21 Mar 2024 | 104.85 | 107.90 | 104.85 | 105.95 | 105.95 | 61,755 |
20 Mar 2024 | 106.00 | 107.30 | 103.00 | 103.70 | 103.70 | 63,174 |
19 Mar 2024 | 106.00 | 107.80 | 104.25 | 105.45 | 105.45 | 40,284 |
18 Mar 2024 | 108.20 | 109.80 | 105.30 | 106.10 | 106.10 | 52,744 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 100.05 | 110.50 | 100.05 | 108.10 | 108.10 | 132,893 |
13 Mar 2024 | 115.90 | 115.90 | 100.55 | 102.00 | 102.00 | 141,933 |
12 Mar 2024 | 117.50 | 117.75 | 111.60 | 113.85 | 113.85 | 78,133 |
11 Mar 2024 | 121.00 | 121.80 | 117.05 | 117.50 | 117.50 | 48,937 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 119.15 | 121.90 | 119.15 | 120.95 | 120.95 | 52,663 |
06 Mar 2024 | 124.55 | 124.55 | 118.20 | 120.30 | 120.30 | 120,878 |
05 Mar 2024 | 126.25 | 126.80 | 124.05 | 124.55 | 124.55 | 72,143 |
04 Mar 2024 | 126.85 | 129.10 | 123.75 | 126.40 | 126.40 | 53,702 |
01 Mar 2024 | 126.45 | 127.40 | 124.00 | 124.65 | 124.65 | 86,145 |
29 Feb 2024 | 121.05 | 125.50 | 120.70 | 123.90 | 123.90 | 100,747 |
28 Feb 2024 | 126.95 | 128.70 | 122.50 | 123.10 | 123.10 | 85,558 |
27 Feb 2024 | 133.75 | 133.75 | 126.20 | 127.20 | 127.20 | 150,614 |
26 Feb 2024 | 129.00 | 133.95 | 127.15 | 132.95 | 132.95 | 72,271 |
23 Feb 2024 | 130.55 | 131.90 | 128.05 | 129.35 | 129.35 | 166,173 |
22 Feb 2024 | 130.00 | 130.40 | 126.25 | 129.75 | 129.75 | 143,962 |
21 Feb 2024 | 132.80 | 132.80 | 127.20 | 129.05 | 129.05 | 238,917 |
20 Feb 2024 | 135.80 | 142.70 | 131.00 | 132.45 | 132.45 | 237,773 |
16 Feb 2024 | 124.00 | 137.90 | 123.35 | 132.30 | 132.30 | 883,729 |
15 Feb 2024 | 123.95 | 124.60 | 121.40 | 123.05 | 123.05 | 84,689 |
14 Feb 2024 | 118.00 | 124.60 | 117.55 | 122.55 | 122.55 | 132,883 |
13 Feb 2024 | 122.25 | 123.60 | 116.00 | 120.30 | 120.30 | 274,998 |
12 Feb 2024 | 127.95 | 128.90 | 121.00 | 123.30 | 123.30 | 92,939 |
09 Feb 2024 | 135.15 | 135.25 | 124.15 | 127.90 | 127.90 | 488,764 |
08 Feb 2024 | 131.45 | 138.75 | 129.55 | 134.35 | 134.35 | 953,373 |
07 Feb 2024 | 120.85 | 129.25 | 119.80 | 128.90 | 128.90 | 613,247 |
06 Feb 2024 | 118.10 | 120.40 | 115.20 | 118.85 | 118.85 | 149,736 |
05 Feb 2024 | 122.95 | 122.95 | 117.45 | 118.05 | 118.05 | 142,338 |
02 Feb 2024 | 125.60 | 127.90 | 120.55 | 121.95 | 121.95 | 127,530 |
01 Feb 2024 | 124.65 | 129.25 | 124.00 | 125.45 | 125.45 | 299,265 |
31 Jan 2024 | 125.85 | 127.30 | 123.60 | 124.35 | 124.35 | 213,534 |
30 Jan 2024 | 131.85 | 131.85 | 124.85 | 125.55 | 125.55 | 273,161 |
29 Jan 2024 | 126.90 | 131.55 | 123.25 | 129.60 | 129.60 | 452,140 |
26 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
25 Jan 2024 | 122.35 | 128.90 | 122.35 | 124.70 | 124.70 | 279,320 |
24 Jan 2024 | 118.20 | 122.85 | 115.05 | 122.15 | 122.15 | 266,885 |
23 Jan 2024 | 130.70 | 131.80 | 117.30 | 118.05 | 118.05 | 209,768 |
22 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
19 Jan 2024 | 124.50 | 124.85 | 120.55 | 121.20 | 121.20 | 215,535 |
18 Jan 2024 | 116.90 | 125.00 | 116.40 | 123.10 | 123.10 | 241,135 |
17 Jan 2024 | 116.00 | 117.90 | 115.15 | 116.80 | 116.80 | 177,066 |
16 Jan 2024 | 122.55 | 122.55 | 117.55 | 118.85 | 118.85 | 122,126 |
12 Jan 2024 | 116.85 | 124.95 | 115.05 | 120.15 | 120.15 | 399,332 |
11 Jan 2024 | 115.75 | 116.00 | 114.70 | 114.95 | 114.95 | 20,541 |
10 Jan 2024 | 115.10 | 115.25 | 114.20 | 114.55 | 114.55 | 16,653 |
09 Jan 2024 | 115.55 | 116.65 | 114.45 | 114.70 | 114.70 | 35,246 |
08 Jan 2024 | 117.55 | 117.55 | 115.30 | 115.55 | 115.55 | 32,627 |
05 Jan 2024 | 118.10 | 118.40 | 116.60 | 116.90 | 116.90 | 40,367 |
04 Jan 2024 | 117.20 | 119.05 | 116.65 | 117.25 | 117.25 | 62,250 |
03 Jan 2024 | 115.40 | 119.10 | 114.60 | 116.35 | 116.35 | 54,692 |
02 Jan 2024 | 115.40 | 116.20 | 113.50 | 114.90 | 114.90 | 57,240 |
29 Dec 2023 | 114.95 | 115.10 | 113.95 | 114.50 | 114.50 | 28,945 |
28 Dec 2023 | 114.85 | 116.05 | 114.25 | 114.55 | 114.55 | 26,098 |
27 Dec 2023 | 116.50 | 117.70 | 115.00 | 115.25 | 115.25 | 27,137 |
26 Dec 2023 | 117.75 | 117.75 | 115.00 | 115.25 | 115.25 | 50,548 |
22 Dec 2023 | 117.15 | 119.00 | 115.65 | 116.55 | 116.55 | 86,482 |
21 Dec 2023 | 115.50 | 116.70 | 112.95 | 115.70 | 115.70 | 78,715 |
20 Dec 2023 | 118.85 | 119.40 | 111.55 | 112.15 | 112.15 | 175,065 |
19 Dec 2023 | 118.80 | 119.65 | 117.75 | 118.30 | 118.30 | 36,698 |
18 Dec 2023 | 120.05 | 121.00 | 117.45 | 118.25 | 118.25 | 127,634 |
15 Dec 2023 | 115.15 | 123.50 | 114.95 | 120.00 | 120.00 | 297,012 |
14 Dec 2023 | 115.00 | 115.65 | 114.00 | 114.60 | 114.60 | 32,132 |
13 Dec 2023 | 115.00 | 115.90 | 113.90 | 114.10 | 114.10 | 18,262 |
12 Dec 2023 | 113.65 | 117.50 | 113.65 | 114.50 | 114.50 | 117,040 |
11 Dec 2023 | 114.25 | 115.35 | 113.55 | 114.05 | 114.05 | 52,716 |
08 Dec 2023 | 115.75 | 115.90 | 113.40 | 114.05 | 114.05 | 29,168 |
07 Dec 2023 | 116.20 | 117.00 | 114.50 | 114.85 | 114.85 | 100,743 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |