Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
16 Apr 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
15 Apr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
12 Apr 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
11 Apr 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
09 Apr 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
08 Apr 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
05 Apr 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
04 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
03 Apr 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
02 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
27 Mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
26 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
25 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
22 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
21 Mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
20 Mar 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
19 Mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
14 Mar 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
13 Mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
12 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
11 Mar 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
08 Mar 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
07 Mar 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
06 Mar 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
05 Mar 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
04 Mar 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
01 Mar 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
29 Feb 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
28 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
27 Feb 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
26 Feb 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
23 Feb 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
22 Feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
21 Feb 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
20 Feb 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
19 Feb 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
16 Feb 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
15 Feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
14 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
13 Feb 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
09 Feb 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
08 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
07 Feb 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
06 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
01 Feb 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
31 Jan 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
30 Jan 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
29 Jan 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
26 Jan 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
25 Jan 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
24 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
23 Jan 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
22 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
19 Jan 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
18 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
17 Jan 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
16 Jan 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
15 Jan 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
12 Jan 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
11 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
10 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
09 Jan 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
08 Jan 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
05 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
04 Jan 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
03 Jan 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
02 Jan 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
29 Dec 2023 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
28 Dec 2023 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
21 Dec 2023 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
20 Dec 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
19 Dec 2023 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
18 Dec 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
15 Dec 2023 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
14 Dec 2023 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
13 Dec 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
12 Dec 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
11 Dec 2023 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
08 Dec 2023 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
07 Dec 2023 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
06 Dec 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
05 Dec 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
04 Dec 2023 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
01 Dec 2023 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
30 Nov 2023 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
29 Nov 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
28 Nov 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
27 Nov 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |