Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 492 |
26 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 291 |
25 Mar 2024 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,935 |
22 Mar 2024 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,720 |
21 Mar 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,000 |
20 Mar 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 745 |
19 Mar 2024 | 110.00 | 110.00 | 102.00 | 110.00 | 110.00 | 3,501 |
18 Mar 2024 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,350 |
15 Mar 2024 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 41,870 |
14 Mar 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 258 |
13 Mar 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 223 |
12 Mar 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 299 |
11 Mar 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 274 |
08 Mar 2024 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 13 |
07 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3 |
06 Mar 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 272 |
05 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 260 |
04 Mar 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,942 |
01 Mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 920 |
29 Feb 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,120 |
28 Feb 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 53 |
27 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
26 Feb 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 612 |
23 Feb 2024 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 472 |
22 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,525 |
21 Feb 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 723 |
20 Feb 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 343 |
19 Feb 2024 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,661 |
16 Feb 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1,296 |
15 Feb 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 812 |
14 Feb 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 8 |
13 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
12 Feb 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,231 |
09 Feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 473 |
08 Feb 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,564 |
07 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 60 |
06 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 415 |
05 Feb 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 317 |
02 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
01 Feb 2024 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,544 |
31 Jan 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 857 |
30 Jan 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 850 |
29 Jan 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 407 |
26 Jan 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1,105 |
25 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 795 |
24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 153 |
22 Jan 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 476 |
19 Jan 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,160 |
18 Jan 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,395 |
17 Jan 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,504 |
16 Jan 2024 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,196 |
15 Jan 2024 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 301 |
12 Jan 2024 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1,004 |
11 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 500 |
10 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3 |
09 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
08 Jan 2024 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,140 |
05 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 907 |
04 Jan 2024 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 3,307 |
03 Jan 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 650 |
02 Jan 2024 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,059 |
29 Dec 2023 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,835 |
28 Dec 2023 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 16 |
27 Dec 2023 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,563 |
22 Dec 2023 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,059 |
21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 65 |
20 Dec 2023 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,851 |
19 Dec 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 3,578 |
18 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
15 Dec 2023 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 668 |
14 Dec 2023 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,018 |
13 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
12 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 251 |
11 Dec 2023 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,824 |
08 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 120 |
07 Dec 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 386 |
06 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
05 Dec 2023 | 116.00 | 122.00 | 113.00 | 113.00 | 113.00 | 2,475 |
04 Dec 2023 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,066 |
01 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
30 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
29 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 315 |
28 Nov 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,087 |
27 Nov 2023 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 748 |
24 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 500 |
23 Nov 2023 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,073 |
22 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8 |
21 Nov 2023 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 230 |
20 Nov 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 226 |
17 Nov 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 85 |
16 Nov 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
15 Nov 2023 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 606 |
14 Nov 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
13 Nov 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
10 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 Nov 2023 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 5,022 |
08 Nov 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4 |
07 Nov 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
06 Nov 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |