Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 20 |
25 Apr 2024 | 161.52 | 166.30 | 161.52 | 162.98 | 162.98 | 20 |
24 Apr 2024 | 166.02 | 168.08 | 166.02 | 167.88 | 167.88 | 45 |
23 Apr 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
22 Apr 2024 | 158.72 | 160.00 | 158.72 | 160.00 | 160.00 | 20 |
19 Apr 2024 | 159.52 | 160.60 | 156.96 | 156.96 | 156.96 | 136 |
18 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
17 Apr 2024 | 163.52 | 163.72 | 163.52 | 163.72 | 163.72 | 90 |
16 Apr 2024 | 163.52 | 163.62 | 162.04 | 163.62 | 163.62 | 41 |
15 Apr 2024 | 169.98 | 171.00 | 164.96 | 164.96 | 164.96 | 85 |
12 Apr 2024 | 172.16 | 172.16 | 171.66 | 171.66 | 171.66 | - |
11 Apr 2024 | 170.56 | 172.48 | 170.56 | 172.48 | 172.48 | 10 |
10 Apr 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
09 Apr 2024 | 168.44 | 172.20 | 168.44 | 172.20 | 172.20 | 84 |
08 Apr 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
05 Apr 2024 | 167.52 | 168.26 | 166.96 | 168.26 | 168.26 | 135 |
04 Apr 2024 | 171.72 | 171.72 | 167.00 | 167.00 | 167.00 | 95 |
03 Apr 2024 | 173.74 | 173.74 | 172.88 | 172.88 | 172.88 | - |
02 Apr 2024 | 177.92 | 178.06 | 173.44 | 174.32 | 174.32 | 212 |
28 Mar 2024 | 177.74 | 180.00 | 177.74 | 178.44 | 178.44 | 80 |
27 Mar 2024 | 180.22 | 181.90 | 179.52 | 181.90 | 181.90 | 35 |
26 Mar 2024 | 178.52 | 179.92 | 178.52 | 179.92 | 179.92 | 100 |
25 Mar 2024 | 177.44 | 179.68 | 177.44 | 178.80 | 178.80 | 35 |
22 Mar 2024 | 182.02 | 182.64 | 178.56 | 179.40 | 179.40 | 208 |
21 Mar 2024 | 181.32 | 183.82 | 181.04 | 181.04 | 181.04 | 190 |
20 Mar 2024 | 178.78 | 180.64 | 178.78 | 180.64 | 180.64 | 15 |
19 Mar 2024 | 178.88 | 178.88 | 178.30 | 178.30 | 178.30 | - |
18 Mar 2024 | 176.20 | 178.50 | 176.20 | 178.50 | 178.50 | 94 |
15 Mar 2024 | 186.10 | 186.10 | 177.60 | 177.60 | 177.60 | 185 |
14 Mar 2024 | 183.98 | 185.96 | 183.98 | 185.96 | 185.96 | 25 |
13 Mar 2024 | 184.00 | 185.92 | 184.00 | 185.92 | 185.92 | 6 |
12 Mar 2024 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | 20 |
11 Mar 2024 | 179.52 | 181.96 | 179.52 | 181.82 | 181.82 | 26 |
08 Mar 2024 | 182.02 | 184.28 | 180.00 | 183.70 | 183.70 | 145 |
07 Mar 2024 | 182.50 | 185.48 | 182.50 | 184.08 | 184.08 | 75 |
06 Mar 2024 | 196.78 | 196.78 | 185.34 | 186.54 | 186.54 | 295 |
05 Mar 2024 | 193.56 | 194.98 | 183.40 | 187.24 | 187.24 | 311 |
04 Mar 2024 | 200.05 | 203.65 | 197.00 | 198.00 | 198.00 | 305 |
01 Mar 2024 | 208.75 | 210.95 | 200.00 | 202.55 | 202.55 | 232 |
29 Feb 2024 | 217.55 | 221.75 | 216.45 | 221.75 | 221.75 | 140 |
28 Feb 2024 | 223.00 | 223.00 | 218.35 | 218.60 | 218.60 | 308 |
27 Feb 2024 | 220.45 | 226.50 | 220.45 | 223.60 | 223.60 | 140 |
26 Feb 2024 | 217.80 | 226.50 | 215.55 | 226.50 | 226.50 | 213 |
23 Feb 2024 | 207.55 | 215.70 | 206.60 | 215.10 | 215.10 | 80 |
22 Feb 2024 | 208.00 | 211.45 | 206.65 | 210.55 | 210.55 | 227 |
21 Feb 2024 | 206.00 | 210.00 | 195.92 | 196.50 | 196.50 | 581 |
20 Feb 2024 | 233.00 | 233.00 | 226.40 | 226.40 | 226.40 | 30 |
19 Feb 2024 | 235.30 | 237.00 | 235.30 | 235.30 | 235.30 | 58 |
16 Feb 2024 | 234.75 | 235.35 | 230.70 | 230.70 | 230.70 | 161 |
15 Feb 2024 | 234.55 | 237.70 | 229.75 | 229.75 | 229.75 | 15 |
14 Feb 2024 | 225.40 | 227.60 | 225.40 | 227.35 | 227.35 | 55 |
13 Feb 2024 | 234.55 | 236.40 | 229.05 | 229.05 | 229.05 | 118 |
12 Feb 2024 | 235.85 | 238.00 | 235.85 | 238.00 | 238.00 | 110 |
09 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 8 |
08 Feb 2024 | 225.95 | 229.90 | 225.95 | 229.90 | 229.90 | 54 |
07 Feb 2024 | 217.85 | 226.15 | 217.85 | 226.15 | 226.15 | 65 |
06 Feb 2024 | 215.55 | 218.00 | 215.55 | 218.00 | 218.00 | 45 |
05 Feb 2024 | 221.10 | 221.10 | 212.15 | 212.25 | 212.25 | 165 |
02 Feb 2024 | 219.85 | 224.10 | 219.85 | 224.10 | 224.10 | 30 |
01 Feb 2024 | 218.15 | 220.95 | 218.15 | 220.95 | 220.95 | 8 |
31 Jan 2024 | 218.45 | 218.70 | 216.00 | 216.00 | 216.00 | 115 |
30 Jan 2024 | 225.25 | 225.55 | 225.25 | 225.55 | 225.55 | 3 |
29 Jan 2024 | 218.55 | 223.90 | 218.10 | 223.90 | 223.90 | 50 |
26 Jan 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
25 Jan 2024 | 222.80 | 222.80 | 221.00 | 222.10 | 222.10 | 40 |
24 Jan 2024 | 223.50 | 226.00 | 223.50 | 226.00 | 226.00 | 100 |
23 Jan 2024 | 219.20 | 224.95 | 219.20 | 224.95 | 224.95 | 174 |
22 Jan 2024 | 211.25 | 220.00 | 211.25 | 220.00 | 220.00 | 96 |
19 Jan 2024 | 209.35 | 209.70 | 209.35 | 209.70 | 209.70 | - |
18 Jan 2024 | 206.85 | 210.50 | 206.85 | 209.00 | 209.00 | 46 |
17 Jan 2024 | 210.15 | 212.45 | 210.00 | 210.00 | 210.00 | 13 |
16 Jan 2024 | 210.85 | 212.90 | 209.25 | 212.90 | 212.90 | 10 |
15 Jan 2024 | 212.00 | 212.70 | 210.65 | 212.70 | 212.70 | 86 |
12 Jan 2024 | 208.00 | 211.25 | 208.00 | 211.05 | 211.05 | 284 |
11 Jan 2024 | 205.40 | 209.65 | 205.40 | 209.65 | 209.65 | 78 |
10 Jan 2024 | 208.00 | 209.30 | 205.75 | 205.75 | 205.75 | 198 |
09 Jan 2024 | 198.10 | 205.00 | 198.10 | 205.00 | 205.00 | 18 |
08 Jan 2024 | 190.60 | 198.78 | 190.60 | 198.78 | 198.78 | 178 |
05 Jan 2024 | 191.78 | 191.78 | 191.02 | 191.02 | 191.02 | 86 |
04 Jan 2024 | 191.54 | 193.46 | 190.74 | 193.46 | 193.46 | 35 |
03 Jan 2024 | 192.64 | 192.86 | 190.82 | 190.90 | 190.90 | 263 |
02 Jan 2024 | 199.98 | 199.98 | 192.00 | 192.00 | 192.00 | 85 |
29 Dec 2023 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
28 Dec 2023 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
27 Dec 2023 | 203.05 | 203.05 | 201.50 | 201.50 | 201.50 | 10 |
22 Dec 2023 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | - |
21 Dec 2023 | 200.05 | 200.60 | 200.05 | 200.60 | 200.60 | 42 |
20 Dec 2023 | 203.50 | 205.00 | 203.15 | 203.15 | 203.15 | 6 |
19 Dec 2023 | 202.55 | 204.90 | 202.55 | 202.85 | 202.85 | 84 |
18 Dec 2023 | 204.00 | 205.40 | 202.40 | 202.40 | 202.40 | 238 |
15 Dec 2023 | 196.20 | 201.05 | 196.20 | 201.05 | 201.05 | 36 |
14 Dec 2023 | 197.96 | 200.20 | 194.62 | 194.62 | 194.62 | 113 |
13 Dec 2023 | 196.80 | 196.98 | 195.02 | 195.60 | 195.60 | 45 |
12 Dec 2023 | 188.72 | 193.52 | 188.44 | 192.00 | 192.00 | 252 |
11 Dec 2023 | 183.70 | 190.00 | 183.32 | 190.00 | 190.00 | 71 |
08 Dec 2023 | 184.26 | 186.00 | 184.26 | 186.00 | 186.00 | 5 |
07 Dec 2023 | 181.82 | 184.92 | 181.82 | 184.90 | 184.90 | 10 |
06 Dec 2023 | 184.00 | 188.92 | 184.00 | 188.92 | 188.92 | 145 |
05 Dec 2023 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | 6 |
04 Dec 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |