Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
29 Apr 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
26 Apr 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
25 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
24 Apr 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
23 Apr 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
22 Apr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
19 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
18 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
17 Apr 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
16 Apr 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
15 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
12 Apr 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
11 Apr 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
10 Apr 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
09 Apr 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
08 Apr 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
03 Apr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
02 Apr 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
01 Apr 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
29 Mar 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
28 Mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
27 Mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
26 Mar 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
25 Mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
22 Mar 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
21 Mar 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
20 Mar 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
19 Mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
18 Mar 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
15 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
14 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
13 Mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
12 Mar 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
11 Mar 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
08 Mar 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
07 Mar 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
06 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
05 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
04 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
01 Mar 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
29 Feb 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
27 Feb 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
26 Feb 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
23 Feb 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
22 Feb 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
21 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
20 Feb 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
19 Feb 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
16 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
15 Feb 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
05 Feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
02 Feb 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
01 Feb 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
31 Jan 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
30 Jan 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
29 Jan 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
26 Jan 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
25 Jan 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
24 Jan 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
23 Jan 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
22 Jan 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
19 Jan 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
18 Jan 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
17 Jan 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
16 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
15 Jan 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
12 Jan 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
11 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
10 Jan 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
09 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
08 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
05 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
04 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
03 Jan 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
02 Jan 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
29 Dec 2023 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
28 Dec 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
27 Dec 2023 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
26 Dec 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
25 Dec 2023 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
22 Dec 2023 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
21 Dec 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
20 Dec 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
19 Dec 2023 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
18 Dec 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
15 Dec 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
14 Dec 2023 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
13 Dec 2023 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
12 Dec 2023 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
11 Dec 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
08 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
07 Dec 2023 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
06 Dec 2023 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
05 Dec 2023 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
04 Dec 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
01 Dec 2023 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
30 Nov 2023 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
29 Nov 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
28 Nov 2023 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |