Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 123.60 | 124.00 | 123.60 | 124.00 | 124.00 | - |
22 Apr 2024 | 123.20 | 124.00 | 122.60 | 123.40 | 123.40 | 262 |
19 Apr 2024 | 122.80 | 123.40 | 122.40 | 122.60 | 122.60 | 110 |
18 Apr 2024 | 123.60 | 124.40 | 123.00 | 123.40 | 123.40 | 180 |
17 Apr 2024 | 123.60 | 124.40 | 123.20 | 123.40 | 123.40 | - |
16 Apr 2024 | 123.20 | 124.20 | 122.80 | 123.80 | 123.80 | 200 |
15 Apr 2024 | 126.80 | 128.80 | 125.20 | 125.20 | 125.20 | 460 |
12 Apr 2024 | 127.80 | 130.20 | 126.00 | 127.00 | 127.00 | 814 |
11 Apr 2024 | 126.80 | 127.40 | 125.40 | 127.40 | 127.40 | 810 |
10 Apr 2024 | 126.40 | 127.00 | 125.40 | 126.80 | 126.80 | 160 |
09 Apr 2024 | 127.00 | 127.40 | 125.60 | 126.20 | 126.20 | - |
08 Apr 2024 | 127.40 | 128.60 | 127.20 | 127.20 | 127.20 | 300 |
05 Apr 2024 | 126.40 | 127.60 | 126.00 | 127.60 | 127.60 | 182 |
04 Apr 2024 | 129.20 | 129.40 | 126.20 | 126.20 | 126.20 | 345 |
03 Apr 2024 | 126.60 | 128.80 | 124.60 | 128.40 | 128.40 | 402 |
02 Apr 2024 | 124.60 | 133.20 | 124.60 | 126.60 | 126.60 | 2,884 |
28 Mar 2024 | 123.00 | 123.50 | 121.60 | 122.60 | 122.60 | 72 |
27 Mar 2024 | 123.00 | 123.70 | 123.00 | 123.00 | 123.00 | 110 |
26 Mar 2024 | 122.00 | 123.90 | 122.00 | 122.70 | 122.70 | 32 |
25 Mar 2024 | 120.10 | 122.30 | 120.00 | 122.30 | 122.30 | 1,620 |
22 Mar 2024 | 119.40 | 121.00 | 119.30 | 120.40 | 120.40 | 238 |
21 Mar 2024 | 119.20 | 119.50 | 117.50 | 119.40 | 119.40 | 114 |
20 Mar 2024 | 117.80 | 118.90 | 117.70 | 118.90 | 118.90 | 354 |
19 Mar 2024 | 117.30 | 118.30 | 117.10 | 118.00 | 118.00 | 465 |
18 Mar 2024 | 117.60 | 118.10 | 117.10 | 117.30 | 117.30 | 880 |
15 Mar 2024 | 117.60 | 118.90 | 117.30 | 117.70 | 117.70 | 100 |
14 Mar 2024 | 117.40 | 118.10 | 117.00 | 117.50 | 117.50 | 40 |
13 Mar 2024 | 117.70 | 118.30 | 117.20 | 117.40 | 117.40 | 132 |
12 Mar 2024 | 115.60 | 118.00 | 115.30 | 117.40 | 117.40 | 42 |
11 Mar 2024 | 115.70 | 115.70 | 114.70 | 115.20 | 115.20 | 198 |
08 Mar 2024 | 116.50 | 116.50 | 115.60 | 115.70 | 115.70 | 8 |
07 Mar 2024 | 114.70 | 117.20 | 114.60 | 116.50 | 116.50 | 200 |
06 Mar 2024 | 115.40 | 115.80 | 115.00 | 115.10 | 115.10 | 10 |
05 Mar 2024 | 115.00 | 115.80 | 114.80 | 115.10 | 115.10 | 210 |
04 Mar 2024 | 114.60 | 115.90 | 114.10 | 115.20 | 115.20 | 40 |
01 Mar 2024 | 115.10 | 115.80 | 113.40 | 114.20 | 114.20 | 392 |
29 Feb 2024 | 111.20 | 114.70 | 111.10 | 114.70 | 114.70 | 80 |
28 Feb 2024 | 112.20 | 112.40 | 111.10 | 111.10 | 111.10 | 368 |
27 Feb 2024 | 111.30 | 112.90 | 111.30 | 112.00 | 112.00 | 370 |
26 Feb 2024 | 114.10 | 114.20 | 111.30 | 111.30 | 111.30 | 840 |
23 Feb 2024 | 119.10 | 119.20 | 112.40 | 113.80 | 113.80 | 1,388 |
22 Feb 2024 | 116.20 | 119.60 | 116.20 | 118.90 | 118.90 | 2,450 |
21 Feb 2024 | 115.60 | 116.00 | 114.20 | 115.60 | 115.60 | 374 |
20 Feb 2024 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | 116 |
19 Feb 2024 | 116.10 | 116.50 | 115.30 | 116.50 | 116.50 | 220 |
16 Feb 2024 | 115.30 | 116.50 | 115.30 | 116.10 | 116.10 | 330 |
15 Feb 2024 | 115.80 | 117.40 | 114.60 | 115.20 | 115.20 | 100 |
14 Feb 2024 | 113.70 | 115.90 | 113.60 | 115.60 | 115.60 | 79 |
13 Feb 2024 | 114.70 | 114.70 | 112.80 | 113.20 | 113.20 | 226 |
12 Feb 2024 | 115.60 | 116.60 | 114.30 | 114.80 | 114.80 | 80 |
09 Feb 2024 | 114.10 | 116.10 | 114.10 | 115.40 | 115.40 | 100 |
08 Feb 2024 | 114.50 | 115.50 | 114.30 | 114.30 | 114.30 | 376 |
07 Feb 2024 | 114.60 | 115.80 | 114.00 | 114.00 | 114.00 | 535 |
06 Feb 2024 | 113.90 | 114.20 | 112.80 | 114.00 | 114.00 | 41 |
05 Feb 2024 | 115.20 | 116.20 | 113.50 | 114.00 | 114.00 | 250 |
02 Feb 2024 | 116.40 | 117.10 | 115.30 | 115.60 | 115.60 | 372 |
01 Feb 2024 | 113.90 | 116.60 | 113.90 | 116.00 | 116.00 | 552 |
31 Jan 2024 | 114.60 | 115.70 | 114.30 | 114.30 | 114.30 | 60 |
30 Jan 2024 | 116.30 | 116.60 | 114.40 | 115.00 | 115.00 | 94 |
29 Jan 2024 | 116.20 | 117.20 | 115.70 | 116.30 | 116.30 | 774 |
26 Jan 2024 | 116.20 | 117.00 | 116.20 | 116.70 | 116.70 | 240 |
25 Jan 2024 | 115.70 | 116.90 | 115.70 | 116.40 | 116.40 | 105 |
24 Jan 2024 | 115.70 | 116.30 | 114.80 | 115.70 | 115.70 | 400 |
23 Jan 2024 | 117.30 | 117.40 | 116.10 | 116.40 | 116.40 | 1,190 |
22 Jan 2024 | 115.50 | 117.30 | 115.50 | 116.70 | 116.70 | 199 |
19 Jan 2024 | 114.60 | 115.90 | 114.40 | 114.80 | 114.80 | 653 |
18 Jan 2024 | 111.60 | 114.70 | 110.50 | 114.40 | 114.40 | 723 |
17 Jan 2024 | 110.50 | 111.40 | 110.10 | 111.20 | 111.20 | - |
16 Jan 2024 | 110.60 | 112.00 | 110.20 | 111.60 | 111.60 | 80 |
15 Jan 2024 | 112.30 | 112.30 | 110.80 | 110.80 | 110.80 | 10 |
12 Jan 2024 | 110.20 | 111.90 | 110.00 | 111.20 | 111.20 | 100 |
11 Jan 2024 | 112.00 | 112.20 | 109.40 | 109.70 | 109.70 | 36 |
10 Jan 2024 | 110.70 | 111.40 | 110.40 | 111.30 | 111.30 | - |
09 Jan 2024 | 110.20 | 112.00 | 110.20 | 110.80 | 110.80 | 107 |
08 Jan 2024 | 108.20 | 110.40 | 108.10 | 110.30 | 110.30 | 205 |
05 Jan 2024 | 108.40 | 108.80 | 107.20 | 108.00 | 108.00 | 250 |
04 Jan 2024 | 108.70 | 109.30 | 108.30 | 109.00 | 109.00 | 163 |
03 Jan 2024 | 111.70 | 112.00 | 108.00 | 108.50 | 108.50 | 881 |
02 Jan 2024 | 112.40 | 112.90 | 111.20 | 111.70 | 111.70 | 564 |
29 Dec 2023 | 112.40 | 112.80 | 112.10 | 112.40 | 112.40 | 100 |
28 Dec 2023 | 112.60 | 113.20 | 112.10 | 112.10 | 112.10 | 693 |
27 Dec 2023 | 112.00 | 112.80 | 111.30 | 112.20 | 112.20 | 1,083 |
22 Dec 2023 | 109.90 | 110.90 | 109.70 | 110.90 | 110.90 | 390 |
21 Dec 2023 | 108.40 | 110.20 | 108.40 | 110.20 | 110.20 | 1,132 |
20 Dec 2023 | 108.00 | 109.30 | 107.80 | 108.20 | 108.20 | 55 |
19 Dec 2023 | 107.80 | 108.40 | 107.50 | 108.00 | 108.00 | 5 |
18 Dec 2023 | 107.20 | 108.00 | 106.50 | 107.80 | 107.80 | 2,935 |
15 Dec 2023 | 106.90 | 107.90 | 106.70 | 107.00 | 107.00 | 1,905 |
14 Dec 2023 | 105.00 | 106.90 | 104.90 | 106.50 | 106.50 | 200 |
13 Dec 2023 | 103.50 | 105.10 | 103.50 | 104.60 | 104.60 | 125 |
12 Dec 2023 | 104.80 | 105.20 | 103.10 | 103.10 | 103.10 | - |
11 Dec 2023 | 105.10 | 105.90 | 104.50 | 104.80 | 104.80 | 50 |
08 Dec 2023 | 105.10 | 105.40 | 104.00 | 105.00 | 105.00 | 25 |
07 Dec 2023 | 105.50 | 106.00 | 104.30 | 104.90 | 104.90 | 210 |
06 Dec 2023 | 103.80 | 106.10 | 103.80 | 105.40 | 105.40 | 674 |
05 Dec 2023 | 102.80 | 103.50 | 102.60 | 103.00 | 103.00 | 100 |
04 Dec 2023 | 104.60 | 105.60 | 102.70 | 103.10 | 103.10 | 20 |
01 Dec 2023 | 103.80 | 105.00 | 103.50 | 104.70 | 104.70 | - |
30 Nov 2023 | 104.50 | 104.50 | 103.00 | 103.60 | 103.60 | - |
29 Nov 2023 | 101.40 | 104.80 | 101.40 | 104.40 | 104.40 | 1,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |