Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 126.90 | 132.00 | 126.90 | 132.00 | 132.00 | 44,288 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 5,072 |
16 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1,912 |
15 May 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 18,799 |
14 May 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 1,031 |
13 May 2024 | 117.40 | 117.45 | 117.40 | 117.45 | 117.45 | 11,114 |
10 May 2024 | 115.15 | 115.15 | 114.20 | 115.15 | 115.15 | 18,941 |
09 May 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 14,934 |
08 May 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1,045 |
07 May 2024 | 108.00 | 108.55 | 108.00 | 108.55 | 108.55 | 18,149 |
06 May 2024 | 109.95 | 109.95 | 106.45 | 106.45 | 106.45 | 36,347 |
03 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 2,713 |
02 May 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 3,635 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 1,138 |
29 Apr 2024 | 102.35 | 102.42 | 102.35 | 102.42 | 102.42 | 10,274 |
26 Apr 2024 | 100.00 | 100.42 | 100.00 | 100.42 | 100.42 | 24,945 |
25 Apr 2024 | 97.00 | 98.46 | 96.51 | 98.46 | 98.46 | 17,660 |
24 Apr 2024 | 98.46 | 99.55 | 98.46 | 98.46 | 98.46 | 26,028 |
23 Apr 2024 | 102.00 | 102.00 | 100.46 | 100.46 | 100.46 | 12,023 |
22 Apr 2024 | 102.31 | 102.51 | 102.31 | 102.51 | 102.51 | 9,929 |
19 Apr 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 996 |
18 Apr 2024 | 106.52 | 107.08 | 106.52 | 106.52 | 106.52 | 8,935 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 108.69 | 109.20 | 108.69 | 108.69 | 108.69 | 26,762 |
15 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 847 |
12 Apr 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 3,069 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 115.46 | 119.00 | 115.46 | 115.46 | 115.46 | 63,856 |
09 Apr 2024 | 118.14 | 118.14 | 109.15 | 117.81 | 117.81 | 71,040 |
08 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | 2,869 |
05 Apr 2024 | 102.00 | 107.17 | 97.00 | 107.17 | 107.17 | 24,057 |
04 Apr 2024 | 107.49 | 107.49 | 98.01 | 102.07 | 102.07 | 23,930 |
03 Apr 2024 | 99.00 | 102.38 | 99.00 | 102.38 | 102.38 | 31,291 |
02 Apr 2024 | 88.32 | 97.60 | 88.32 | 97.51 | 97.51 | 159,093 |
01 Apr 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 3,519 |
28 Mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 4,323 |
27 Mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 7,160 |
26 Mar 2024 | 108.35 | 111.90 | 108.35 | 108.35 | 108.35 | 118,445 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 3,064 |
21 Mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 2,735 |
20 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 2,149 |
19 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 4,156 |
18 Mar 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 679 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 5,703 |
13 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 5,584 |
12 Mar 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 1,871 |
11 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 22,977 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 22,628 |
06 Mar 2024 | 147.80 | 147.80 | 142.10 | 142.10 | 142.10 | 155,725 |
05 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 3,345 |
04 Mar 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 11,964 |
01 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 1,522 |
29 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 1,075 |
28 Feb 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | 2,105 |
27 Feb 2024 | 128.84 | 128.85 | 128.84 | 128.85 | 128.85 | 87,049 |
26 Feb 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | 2,109 |
23 Feb 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | 2,440 |
22 Feb 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | 6,951 |
21 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | 2,530 |
20 Feb 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 4,215 |
16 Feb 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | 9,176 |
15 Feb 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 12,084 |
14 Feb 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | 3,151 |
13 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 1,691 |
12 Feb 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 28,714 |
09 Feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 3,866 |
08 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 33,745 |
07 Feb 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 177,317 |
06 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 4,760 |
05 Feb 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 2,320 |
02 Feb 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 2,369 |
01 Feb 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 5,506 |
31 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 1,264 |
30 Jan 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 2,429 |
29 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 2,300 |
26 Jan 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
25 Jan 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 1,520 |
24 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 6,232 |
23 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5,498 |
22 Jan 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
19 Jan 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 3,180 |
18 Jan 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1,977 |
17 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 3,028 |
16 Jan 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 8,630 |
12 Jan 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 6,095 |
11 Jan 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1,399 |
10 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 1,344 |
09 Jan 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 410 |
08 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 5,632 |
05 Jan 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 3,922 |
04 Jan 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 1,178 |
03 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 2,714 |
02 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 1,720 |
29 Dec 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 2,792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |