Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 112.62 | 112.62 | 112.58 | 112.58 | 112.58 | - |
25 Apr 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
24 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
23 Apr 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | 94 |
22 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
19 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
18 Apr 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
17 Apr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
16 Apr 2024 | 111.62 | 111.62 | 111.54 | 111.54 | 111.54 | - |
15 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 10 |
12 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
11 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
10 Apr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
09 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
08 Apr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
05 Apr 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
04 Apr 2024 | 118.76 | 118.76 | 118.74 | 118.74 | 118.74 | - |
03 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
02 Apr 2024 | 118.76 | 119.08 | 118.76 | 119.08 | 119.08 | - |
28 Mar 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - |
27 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
21 Mar 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 10 |
20 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
19 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
15 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
14 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
13 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
12 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
11 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
08 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 17 |
07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
05 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
04 Mar 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
01 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
28 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
26 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
22 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 158 |
21 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
15 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
13 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
08 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
05 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
31 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
30 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
29 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
22 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
18 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
17 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
16 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
12 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
11 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 120 |
10 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
08 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
05 Jan 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
03 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
29 Dec 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - |
28 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
27 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
21 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
20 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
19 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
18 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
15 Dec 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
14 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
13 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
12 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
11 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
08 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
07 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
06 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
05 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
04 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |