Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 104.54 | 104.54 | 103.98 | 104.14 | 104.14 | 1,026 |
29 Apr 2024 | 105.04 | 105.66 | 104.86 | 104.88 | 104.88 | 1,564 |
26 Apr 2024 | 105.26 | 105.26 | 104.66 | 105.16 | 105.16 | 1,250 |
25 Apr 2024 | 106.00 | 106.00 | 103.90 | 104.56 | 104.56 | 1,749 |
24 Apr 2024 | 106.28 | 107.00 | 105.88 | 106.44 | 106.44 | 492 |
23 Apr 2024 | 104.92 | 106.58 | 104.92 | 106.58 | 106.58 | 869 |
22 Apr 2024 | 105.58 | 106.28 | 105.00 | 105.94 | 105.94 | 622 |
19 Apr 2024 | 105.10 | 105.14 | 103.50 | 105.14 | 105.14 | 1,280 |
18 Apr 2024 | 105.70 | 106.60 | 105.48 | 106.20 | 106.20 | 1,421 |
17 Apr 2024 | 107.00 | 107.36 | 106.42 | 106.68 | 106.68 | 424 |
16 Apr 2024 | 106.12 | 107.32 | 105.74 | 107.26 | 107.26 | 1,610 |
15 Apr 2024 | 107.42 | 107.80 | 106.50 | 106.50 | 106.50 | 2,518 |
12 Apr 2024 | 109.22 | 110.20 | 106.96 | 107.44 | 107.44 | 1,934 |
11 Apr 2024 | 108.86 | 110.00 | 108.58 | 110.00 | 110.00 | 890 |
10 Apr 2024 | 108.66 | 109.30 | 107.80 | 108.96 | 108.96 | 941 |
09 Apr 2024 | 107.88 | 108.98 | 107.52 | 108.98 | 108.98 | 1,481 |
08 Apr 2024 | 109.00 | 109.10 | 107.80 | 107.80 | 107.80 | 3,789 |
05 Apr 2024 | 108.04 | 109.00 | 107.58 | 109.00 | 109.00 | 737 |
04 Apr 2024 | 108.84 | 110.50 | 108.20 | 108.20 | 108.20 | 2,275 |
03 Apr 2024 | 113.62 | 114.40 | 109.96 | 110.02 | 110.02 | 3,780 |
02 Apr 2024 | 113.36 | 114.46 | 111.08 | 114.46 | 114.46 | 1,363 |
28 Mar 2024 | 112.02 | 114.00 | 111.48 | 113.80 | 113.80 | 1,409 |
27 Mar 2024 | 110.64 | 112.52 | 110.62 | 111.90 | 111.90 | 2,950 |
26 Mar 2024 | 109.90 | 111.00 | 109.24 | 110.92 | 110.92 | 1,570 |
25 Mar 2024 | 107.34 | 110.02 | 107.34 | 109.96 | 109.96 | 2,269 |
22 Mar 2024 | 107.22 | 108.16 | 106.98 | 107.94 | 107.94 | 1,335 |
21 Mar 2024 | 106.48 | 107.80 | 106.48 | 107.62 | 107.62 | 1,977 |
20 Mar 2024 | 105.52 | 106.62 | 105.00 | 106.38 | 106.38 | 1,391 |
19 Mar 2024 | 104.92 | 105.78 | 104.00 | 105.52 | 105.52 | 632 |
18 Mar 2024 | 102.50 | 105.00 | 102.38 | 104.60 | 104.60 | 485 |
15 Mar 2024 | 102.66 | 103.36 | 102.10 | 102.64 | 102.64 | 1,889 |
14 Mar 2024 | 103.14 | 103.46 | 100.60 | 101.86 | 101.86 | 833 |
13 Mar 2024 | 103.14 | 104.08 | 102.20 | 102.94 | 102.94 | 3,111 |
12 Mar 2024 | 103.08 | 103.32 | 102.74 | 102.76 | 102.76 | 667 |
11 Mar 2024 | 100.58 | 102.08 | 99.96 | 102.08 | 102.08 | 516 |
08 Mar 2024 | 100.94 | 101.20 | 100.36 | 100.50 | 100.50 | 695 |
07 Mar 2024 | 100.62 | 101.30 | 99.89 | 100.78 | 100.78 | 655 |
06 Mar 2024 | 103.46 | 104.00 | 100.50 | 100.96 | 100.96 | 2,230 |
05 Mar 2024 | 103.98 | 105.80 | 103.76 | 103.76 | 103.76 | 3,322 |
04 Mar 2024 | 102.84 | 105.10 | 102.48 | 105.10 | 105.10 | 1,189 |
01 Mar 2024 | 102.90 | 103.16 | 102.62 | 102.62 | 102.62 | 730 |
29 Feb 2024 | 101.92 | 103.66 | 101.46 | 102.84 | 102.84 | 1,727 |
28 Feb 2024 | 101.24 | 102.32 | 100.28 | 101.96 | 101.96 | 1,692 |
27 Feb 2024 | 98.89 | 100.58 | 98.86 | 100.58 | 100.58 | 1,108 |
26 Feb 2024 | 98.88 | 100.06 | 98.83 | 99.24 | 99.24 | 1,383 |
23 Feb 2024 | 99.07 | 99.67 | 98.00 | 99.67 | 99.67 | 7,429 |
22 Feb 2024 | 99.32 | 100.16 | 99.27 | 100.10 | 100.10 | 1,143 |
21 Feb 2024 | 101.26 | 101.36 | 99.00 | 99.00 | 99.00 | 2,191 |
20 Feb 2024 | 103.58 | 103.58 | 101.00 | 101.00 | 101.00 | 2,338 |
19 Feb 2024 | 103.06 | 103.56 | 102.10 | 103.12 | 103.12 | 1,999 |
16 Feb 2024 | 103.96 | 104.36 | 103.66 | 103.72 | 103.72 | 1,571 |
15 Feb 2024 | 103.78 | 104.76 | 102.90 | 103.90 | 103.90 | 6,253 |
14 Feb 2024 | 102.70 | 103.68 | 102.70 | 103.18 | 103.18 | 1,711 |
13 Feb 2024 | 100.92 | 102.60 | 100.24 | 102.60 | 102.60 | 1,695 |
12 Feb 2024 | 100.08 | 102.94 | 98.84 | 101.78 | 101.78 | 2,564 |
09 Feb 2024 | 102.94 | 102.94 | 99.85 | 100.46 | 100.46 | 6,214 |
08 Feb 2024 | 97.40 | 104.00 | 97.24 | 103.00 | 103.00 | 8,137 |
07 Feb 2024 | 91.00 | 91.86 | 90.00 | 91.85 | 91.85 | 1,694 |
06 Feb 2024 | 89.86 | 92.44 | 89.51 | 92.41 | 92.41 | 1,730 |
05 Feb 2024 | 90.01 | 90.50 | 89.90 | 90.15 | 90.15 | 949 |
02 Feb 2024 | 89.68 | 90.00 | 89.03 | 89.90 | 89.90 | 972 |
01 Feb 2024 | 88.92 | 90.00 | 88.65 | 89.36 | 89.36 | 2,087 |
31 Jan 2024 | 89.22 | 89.57 | 88.56 | 89.00 | 89.00 | 1,249 |
30 Jan 2024 | 89.89 | 90.00 | 89.00 | 89.94 | 89.94 | 880 |
29 Jan 2024 | 87.89 | 89.80 | 87.53 | 89.80 | 89.80 | 1,233 |
26 Jan 2024 | 87.09 | 88.02 | 86.92 | 87.68 | 87.68 | 1,741 |
25 Jan 2024 | 85.66 | 86.75 | 85.00 | 86.56 | 86.56 | 1,128 |
24 Jan 2024 | 86.67 | 87.00 | 85.55 | 85.68 | 85.68 | 1,672 |
23 Jan 2024 | 87.08 | 88.09 | 86.20 | 86.20 | 86.20 | 2,083 |
22 Jan 2024 | 85.09 | 87.26 | 85.09 | 87.26 | 87.26 | 2,334 |
19 Jan 2024 | 84.49 | 85.40 | 84.46 | 85.40 | 85.40 | 1,315 |
18 Jan 2024 | 82.99 | 84.74 | 82.85 | 84.74 | 84.74 | 854 |
17 Jan 2024 | 85.17 | 85.82 | 82.86 | 82.86 | 82.86 | 2,751 |
16 Jan 2024 | 82.55 | 85.45 | 82.25 | 85.45 | 85.45 | 2,056 |
15 Jan 2024 | 82.53 | 83.09 | 82.27 | 82.84 | 82.84 | 1,450 |
12 Jan 2024 | 81.26 | 82.51 | 81.12 | 82.51 | 82.51 | 928 |
11 Jan 2024 | 81.01 | 81.91 | 81.01 | 81.28 | 81.28 | 1,112 |
10 Jan 2024 | 82.01 | 82.44 | 81.15 | 81.29 | 81.29 | 795 |
09 Jan 2024 | 83.77 | 83.77 | 82.03 | 82.03 | 82.03 | 1,147 |
08 Jan 2024 | 83.00 | 83.27 | 82.70 | 83.27 | 83.27 | 491 |
05 Jan 2024 | 82.82 | 83.11 | 82.49 | 82.77 | 82.77 | 670 |
04 Jan 2024 | 83.76 | 84.23 | 82.04 | 82.33 | 82.33 | 2,532 |
03 Jan 2024 | 82.98 | 84.00 | 82.75 | 84.00 | 84.00 | 703 |
02 Jan 2024 | 81.90 | 83.40 | 81.65 | 82.70 | 82.70 | 1,946 |
29 Dec 2023 | 81.45 | 81.89 | 81.45 | 81.78 | 81.78 | 224 |
28 Dec 2023 | 81.01 | 81.90 | 80.93 | 81.74 | 81.74 | 7,463 |
27 Dec 2023 | 82.74 | 82.76 | 81.05 | 81.23 | 81.23 | 1,566 |
22 Dec 2023 | 83.78 | 83.81 | 82.62 | 82.62 | 82.62 | 1,114 |
21 Dec 2023 | 83.44 | 83.82 | 82.87 | 83.28 | 83.28 | 1,465 |
20 Dec 2023 | 85.81 | 85.81 | 83.70 | 83.70 | 83.70 | 2,597 |
19 Dec 2023 | 84.75 | 85.23 | 84.51 | 85.23 | 85.23 | 785 |
18 Dec 2023 | 85.92 | 86.01 | 84.92 | 85.41 | 85.41 | 2,065 |
15 Dec 2023 | 85.31 | 86.37 | 85.29 | 85.52 | 85.52 | 1,358 |
14 Dec 2023 | 85.13 | 86.37 | 85.13 | 85.27 | 85.27 | 1,277 |
13 Dec 2023 | 84.32 | 85.23 | 84.11 | 85.23 | 85.23 | 1,049 |
12 Dec 2023 | 85.77 | 85.80 | 84.58 | 84.58 | 84.58 | 1,466 |
11 Dec 2023 | 86.38 | 86.71 | 85.95 | 86.52 | 86.52 | 1,979 |
08 Dec 2023 | 85.17 | 86.85 | 85.12 | 86.85 | 86.85 | 1,532 |
08 Dec 2023 | 0.3 Dividend | |||||
07 Dec 2023 | 85.02 | 86.57 | 84.58 | 86.23 | 85.93 | 1,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |