Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 155.40 | 155.40 | 153.82 | 155.40 | 155.40 | 75 |
17 Apr 2024 | 153.20 | 154.00 | 153.06 | 154.00 | 154.00 | 3,008 |
16 Apr 2024 | 152.60 | 153.00 | 152.40 | 153.00 | 153.00 | 1,986 |
15 Apr 2024 | 154.20 | 154.20 | 153.60 | 154.20 | 154.20 | 175 |
12 Apr 2024 | 155.40 | 155.40 | 153.40 | 153.40 | 153.40 | 487 |
11 Apr 2024 | 156.20 | 156.20 | 154.78 | 155.60 | 155.60 | 682 |
10 Apr 2024 | 154.77 | 156.00 | 154.72 | 154.72 | 154.72 | 172 |
09 Apr 2024 | 158.00 | 158.60 | 157.38 | 158.60 | 158.60 | 167 |
08 Apr 2024 | 155.20 | 157.40 | 155.20 | 155.60 | 155.60 | 234 |
05 Apr 2024 | 156.00 | 156.33 | 155.81 | 156.02 | 156.02 | 490 |
04 Apr 2024 | 152.00 | 157.20 | 152.00 | 155.00 | 155.00 | 556 |
03 Apr 2024 | 146.83 | 152.40 | 146.83 | 150.91 | 150.91 | 1,027 |
02 Apr 2024 | 148.40 | 148.79 | 147.43 | 148.01 | 148.01 | 337 |
28 Mar 2024 | 149.20 | 150.02 | 149.00 | 149.00 | 149.00 | 206 |
27 Mar 2024 | 146.80 | 148.93 | 146.80 | 148.93 | 148.93 | 923 |
26 Mar 2024 | 146.00 | 146.80 | 145.17 | 146.80 | 146.80 | 438 |
25 Mar 2024 | 144.40 | 146.00 | 144.00 | 144.81 | 144.81 | 1,070 |
22 Mar 2024 | 144.60 | 146.80 | 144.60 | 146.22 | 146.22 | 309 |
21 Mar 2024 | 144.00 | 145.19 | 144.00 | 145.16 | 145.16 | 1,707 |
20 Mar 2024 | 142.40 | 145.80 | 142.40 | 144.19 | 144.19 | 296 |
19 Mar 2024 | 141.60 | 143.20 | 141.00 | 141.62 | 141.62 | 1,064 |
18 Mar 2024 | 142.60 | 143.60 | 142.40 | 142.99 | 142.99 | 262 |
15 Mar 2024 | 138.00 | 140.80 | 137.80 | 137.80 | 137.80 | 33 |
14 Mar 2024 | 138.60 | 139.00 | 138.00 | 138.54 | 138.54 | 1,037 |
13 Mar 2024 | 137.60 | 137.80 | 137.60 | 137.80 | 137.80 | 479 |
12 Mar 2024 | 135.20 | 136.40 | 135.20 | 136.40 | 136.40 | 807 |
11 Mar 2024 | 133.60 | 135.80 | 133.60 | 134.20 | 134.20 | 101 |
08 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 28 |
07 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 16 |
06 Mar 2024 | 135.20 | 135.20 | 134.80 | 134.80 | 134.80 | 642 |
05 Mar 2024 | 132.55 | 133.56 | 132.55 | 133.41 | 133.41 | 189 |
04 Mar 2024 | 133.80 | 135.80 | 133.80 | 135.33 | 135.33 | 353 |
01 Mar 2024 | 132.00 | 132.72 | 131.80 | 132.39 | 132.39 | 264 |
29 Feb 2024 | 130.20 | 133.20 | 130.20 | 133.20 | 133.20 | 877 |
28 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 11 |
27 Feb 2024 | 132.20 | 133.80 | 130.94 | 130.94 | 130.94 | 53 |
26 Feb 2024 | 131.40 | 131.40 | 129.60 | 130.40 | 130.40 | 475 |
23 Feb 2024 | 130.00 | 131.20 | 130.00 | 131.19 | 131.19 | 179 |
22 Feb 2024 | 131.80 | 131.80 | 129.95 | 129.95 | 129.95 | 107 |
21 Feb 2024 | 130.60 | 131.00 | 130.20 | 130.20 | 130.20 | 102 |
20 Feb 2024 | 128.20 | 131.40 | 127.70 | 130.19 | 130.19 | 379 |
19 Feb 2024 | 128.60 | 128.60 | 128.40 | 128.40 | 128.40 | 160 |
16 Feb 2024 | 129.34 | 129.60 | 129.34 | 129.35 | 129.35 | 101 |
15 Feb 2024 | 129.20 | 129.60 | 129.20 | 129.60 | 129.60 | 23 |
14 Feb 2024 | 132.00 | 132.80 | 132.00 | 132.60 | 132.60 | 210 |
13 Feb 2024 | 130.40 | 130.44 | 128.60 | 130.18 | 130.18 | 159 |
12 Feb 2024 | 132.80 | 132.80 | 131.98 | 132.00 | 132.00 | 339 |
09 Feb 2024 | 131.48 | 131.99 | 131.48 | 131.99 | 131.99 | 72 |
08 Feb 2024 | 133.00 | 133.80 | 132.17 | 133.80 | 133.80 | 198 |
07 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 16 |
06 Feb 2024 | 130.00 | 130.00 | 128.61 | 128.61 | 128.61 | 226 |
05 Feb 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | 5 |
02 Feb 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | 2 |
01 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 17 |
31 Jan 2024 | 128.90 | 130.00 | 128.90 | 129.60 | 129.60 | 128 |
30 Jan 2024 | 128.40 | 130.20 | 128.20 | 130.20 | 130.20 | 142 |
29 Jan 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 15 |
26 Jan 2024 | 128.20 | 128.91 | 128.20 | 128.91 | 128.91 | 87 |
25 Jan 2024 | 126.60 | 126.60 | 125.26 | 126.20 | 126.20 | 198 |
24 Jan 2024 | 125.97 | 126.35 | 124.80 | 125.52 | 125.52 | 422 |
23 Jan 2024 | 127.19 | 127.20 | 124.60 | 127.20 | 127.20 | 340 |
22 Jan 2024 | 124.79 | 124.79 | 123.76 | 123.76 | 123.76 | 73 |
19 Jan 2024 | 123.40 | 124.60 | 123.00 | 124.09 | 124.09 | 149 |
18 Jan 2024 | 121.80 | 122.60 | 121.80 | 122.00 | 122.00 | 230 |
17 Jan 2024 | 120.00 | 120.80 | 119.80 | 120.17 | 120.17 | 236 |
16 Jan 2024 | 120.00 | 121.00 | 119.60 | 119.95 | 119.95 | 663 |
15 Jan 2024 | 119.20 | 120.00 | 119.10 | 120.00 | 120.00 | 83 |
12 Jan 2024 | 120.40 | 122.40 | 120.40 | 121.21 | 121.21 | 171 |
11 Jan 2024 | 119.00 | 120.04 | 119.00 | 120.04 | 120.04 | 421 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 121.00 | 121.80 | 121.00 | 121.00 | 121.00 | 68 |
08 Jan 2024 | 120.80 | 122.20 | 120.80 | 122.00 | 122.00 | 166 |
05 Jan 2024 | 118.20 | 119.60 | 117.60 | 117.60 | 117.60 | 60 |
04 Jan 2024 | 119.20 | 119.20 | 118.25 | 119.00 | 119.00 | 65 |
03 Jan 2024 | 122.00 | 122.00 | 117.80 | 119.80 | 119.80 | 386 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 120.40 | 120.80 | 120.10 | 120.10 | 120.10 | 82 |
28 Dec 2023 | 120.20 | 120.80 | 119.20 | 120.80 | 120.80 | 593 |
27 Dec 2023 | 120.00 | 120.40 | 119.60 | 120.40 | 120.40 | 374 |
22 Dec 2023 | 116.60 | 120.00 | 116.20 | 120.00 | 120.00 | 350 |
21 Dec 2023 | 115.60 | 117.20 | 115.20 | 117.00 | 117.00 | 504 |
20 Dec 2023 | 116.40 | 117.40 | 116.34 | 116.41 | 116.41 | 151 |
19 Dec 2023 | 115.40 | 116.60 | 114.60 | 115.31 | 115.31 | 237 |
18 Dec 2023 | 116.00 | 116.40 | 114.72 | 116.40 | 116.40 | 254 |
15 Dec 2023 | 115.80 | 116.80 | 115.80 | 116.20 | 116.20 | 414 |
14 Dec 2023 | 114.80 | 115.40 | 113.40 | 115.40 | 115.40 | 617 |
13 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4 |
12 Dec 2023 | 108.80 | 109.40 | 108.80 | 109.40 | 109.40 | 55 |
11 Dec 2023 | 104.40 | 107.60 | 104.40 | 107.60 | 107.60 | 30 |
08 Dec 2023 | 105.20 | 106.20 | 104.78 | 105.40 | 105.40 | 4,068 |
07 Dec 2023 | 105.60 | 105.60 | 104.39 | 104.94 | 104.94 | 270 |
06 Dec 2023 | 104.20 | 107.00 | 104.11 | 105.80 | 105.80 | 396 |
05 Dec 2023 | 103.40 | 103.80 | 103.00 | 103.80 | 103.80 | 67 |
04 Dec 2023 | 102.00 | 103.60 | 101.60 | 102.40 | 102.40 | 287 |
01 Dec 2023 | 102.60 | 103.80 | 102.00 | 102.20 | 102.20 | 786 |
30 Nov 2023 | 103.40 | 103.80 | 101.20 | 102.00 | 102.00 | 237 |
29 Nov 2023 | 102.20 | 103.80 | 102.20 | 103.80 | 103.80 | 138 |
28 Nov 2023 | 101.00 | 101.05 | 99.80 | 101.02 | 101.02 | 361 |
27 Nov 2023 | 100.20 | 100.93 | 100.00 | 100.80 | 100.80 | 424 |
24 Nov 2023 | 98.10 | 101.00 | 98.10 | 101.00 | 101.00 | 601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |