Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
17 Apr 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
16 Apr 2024 | 109.00 | 109.00 | 104.55 | 104.55 | 104.55 | 600 |
15 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
12 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
11 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
10 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 100 |
09 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
08 Apr 2024 | 114.50 | 114.50 | 113.75 | 113.75 | 113.75 | 2,600 |
05 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
04 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 100 |
03 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
02 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
01 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
28 Mar 2024 | 119.65 | 119.65 | 115.40 | 115.40 | 115.40 | 100 |
27 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
26 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 100 |
25 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
22 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 100 |
21 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
20 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
19 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
18 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
15 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
14 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
13 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
12 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
11 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 600 |
08 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
07 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | 100 |
06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 200 |
05 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
04 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
01 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
29 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 100 |
28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
26 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
23 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
22 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
21 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
20 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
16 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
15 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 100 |
14 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
13 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
12 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
09 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
08 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
07 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
06 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
05 Feb 2024 | 108.63 | 108.63 | 106.00 | 106.00 | 106.00 | 100 |
02 Feb 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
01 Feb 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
31 Jan 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
30 Jan 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 100 |
29 Jan 2024 | 110.45 | 110.45 | 107.54 | 107.54 | 107.54 | 200 |
26 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
25 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 100 |
24 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
23 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
22 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
19 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
18 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 200 |
17 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
16 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
10 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
09 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
08 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
05 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
04 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
03 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
02 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 100 |
29 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
28 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
27 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
26 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
22 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
21 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
20 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
19 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
18 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
15 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
14 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
13 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
12 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
11 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
08 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
07 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
06 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
05 Dec 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
04 Dec 2023 | 107.25 | 107.25 | 106.70 | 106.70 | 106.70 | 100 |
01 Dec 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 300 |
30 Nov 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
29 Nov 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
28 Nov 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
27 Nov 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
24 Nov 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |