Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 155.00 | 155.00 | 153.05 | 153.45 | 153.45 | 72 |
02 May 2024 | 156.60 | 156.60 | 152.05 | 152.05 | 152.05 | 43 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 164.00 | 164.00 | 155.10 | 156.60 | 156.60 | 120 |
29 Apr 2024 | 162.00 | 162.05 | 162.00 | 162.05 | 162.05 | 9 |
26 Apr 2024 | 171.70 | 171.70 | 162.00 | 162.00 | 162.00 | 94 |
25 Apr 2024 | 175.00 | 180.00 | 162.90 | 170.00 | 170.00 | 171 |
24 Apr 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
23 Apr 2024 | 176.00 | 176.00 | 170.55 | 171.45 | 171.45 | 60 |
22 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
19 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 30 |
18 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 50 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 174.60 | 174.65 | 174.60 | 174.65 | 174.65 | 103 |
15 Apr 2024 | 162.05 | 170.15 | 160.10 | 166.35 | 166.35 | 224 |
12 Apr 2024 | 169.75 | 169.75 | 162.05 | 162.05 | 162.05 | 70 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 162.05 | 162.05 | 157.05 | 157.05 | 157.05 | 77 |
09 Apr 2024 | 168.90 | 168.90 | 161.10 | 161.10 | 161.10 | 103 |
08 Apr 2024 | 169.75 | 169.75 | 156.00 | 160.90 | 160.90 | 104 |
05 Apr 2024 | 155.05 | 161.70 | 155.00 | 161.70 | 161.70 | 166 |
04 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
03 Apr 2024 | 158.50 | 158.50 | 154.00 | 154.00 | 154.00 | 20 |
02 Apr 2024 | 159.30 | 159.30 | 153.55 | 153.60 | 153.60 | 111 |
01 Apr 2024 | 159.70 | 159.70 | 153.00 | 153.00 | 153.00 | 5 |
28 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
27 Mar 2024 | 156.60 | 156.65 | 156.50 | 156.65 | 156.65 | 135 |
26 Mar 2024 | 145.60 | 152.75 | 145.60 | 149.20 | 149.20 | 69 |
25 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
22 Mar 2024 | 160.70 | 160.70 | 145.50 | 145.50 | 145.50 | 30,097 |
21 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
20 Mar 2024 | 153.00 | 153.05 | 153.00 | 153.05 | 153.05 | 100 |
19 Mar 2024 | 163.30 | 163.30 | 150.05 | 152.00 | 152.00 | 25,106 |
18 Mar 2024 | 163.30 | 163.30 | 156.05 | 156.05 | 156.05 | 54 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 150.10 | 160.75 | 146.00 | 159.60 | 159.60 | 5,813 |
13 Mar 2024 | 158.60 | 165.00 | 151.00 | 153.15 | 153.15 | 1,017 |
12 Mar 2024 | 158.60 | 158.60 | 153.00 | 158.60 | 158.60 | 2,429 |
11 Mar 2024 | 150.50 | 153.00 | 150.50 | 151.05 | 151.05 | 109 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 157.60 | 157.60 | 145.00 | 150.25 | 150.25 | 473 |
06 Mar 2024 | 145.00 | 157.55 | 145.00 | 150.10 | 150.10 | 126 |
05 Mar 2024 | 150.00 | 164.70 | 149.25 | 150.05 | 150.05 | 109 |
04 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 186 |
01 Mar 2024 | 143.05 | 145.00 | 143.05 | 143.30 | 143.30 | 102 |
29 Feb 2024 | 143.55 | 143.55 | 141.00 | 141.00 | 141.00 | 57 |
28 Feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
27 Feb 2024 | 143.65 | 143.65 | 143.55 | 143.55 | 143.55 | 52 |
26 Feb 2024 | 143.10 | 143.10 | 142.35 | 142.35 | 142.35 | 200 |
23 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 8 |
22 Feb 2024 | 141.60 | 141.70 | 141.60 | 141.70 | 141.70 | 55 |
21 Feb 2024 | 140.30 | 141.35 | 140.30 | 141.35 | 141.35 | 102 |
20 Feb 2024 | 146.25 | 146.25 | 140.10 | 140.20 | 140.20 | 64 |
16 Feb 2024 | 146.10 | 148.10 | 146.10 | 146.25 | 146.25 | 54 |
15 Feb 2024 | 141.20 | 155.90 | 141.20 | 145.10 | 145.10 | 74 |
14 Feb 2024 | 148.00 | 148.55 | 148.00 | 148.55 | 148.55 | 103 |
13 Feb 2024 | 150.05 | 150.05 | 147.20 | 147.25 | 147.25 | 40 |
12 Feb 2024 | 147.10 | 150.00 | 147.05 | 147.10 | 147.10 | 70 |
09 Feb 2024 | 154.50 | 161.75 | 150.10 | 154.30 | 154.30 | 133 |
08 Feb 2024 | 158.00 | 162.75 | 148.20 | 154.10 | 154.10 | 349 |
07 Feb 2024 | 170.20 | 170.20 | 154.25 | 155.00 | 155.00 | 230 |
06 Feb 2024 | 152.00 | 162.10 | 147.00 | 162.10 | 162.10 | 1,475 |
05 Feb 2024 | 150.05 | 157.50 | 147.55 | 154.40 | 154.40 | 654 |
02 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 58 |
01 Feb 2024 | 157.65 | 157.65 | 142.65 | 155.10 | 155.10 | 281 |
31 Jan 2024 | 148.00 | 150.15 | 148.00 | 150.15 | 150.15 | 77 |
30 Jan 2024 | 137.05 | 143.00 | 137.05 | 143.00 | 143.00 | 1,259 |
29 Jan 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 50 |
26 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
25 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 13 |
24 Jan 2024 | 128.00 | 129.05 | 128.00 | 129.05 | 129.05 | 74 |
23 Jan 2024 | 132.25 | 132.25 | 124.05 | 127.45 | 127.45 | 159 |
22 Jan 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
19 Jan 2024 | 122.05 | 122.10 | 116.55 | 122.10 | 122.10 | 455 |
18 Jan 2024 | 119.00 | 124.45 | 116.30 | 116.30 | 116.30 | 431 |
17 Jan 2024 | 116.15 | 126.55 | 116.15 | 118.55 | 118.55 | 426 |
16 Jan 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
12 Jan 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 55 |
11 Jan 2024 | 126.50 | 126.50 | 120.05 | 120.05 | 120.05 | 131 |
10 Jan 2024 | 120.50 | 120.55 | 120.50 | 120.50 | 120.50 | 136 |
09 Jan 2024 | 128.00 | 128.00 | 120.05 | 120.05 | 120.05 | 131 |
08 Jan 2024 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 125 |
05 Jan 2024 | 131.40 | 131.40 | 126.05 | 126.10 | 126.10 | 52 |
04 Jan 2024 | 125.05 | 131.25 | 125.05 | 125.15 | 125.15 | 215 |
03 Jan 2024 | 128.10 | 128.10 | 125.00 | 125.00 | 125.00 | 202 |
02 Jan 2024 | 137.30 | 137.30 | 128.10 | 128.10 | 128.10 | 31 |
29 Dec 2023 | 127.20 | 127.25 | 124.00 | 127.10 | 127.10 | 37 |
28 Dec 2023 | 127.10 | 127.15 | 127.10 | 127.15 | 127.15 | 280 |
27 Dec 2023 | 121.25 | 121.25 | 121.10 | 121.10 | 121.10 | 206 |
26 Dec 2023 | 121.05 | 121.25 | 121.05 | 121.25 | 121.25 | 34 |
22 Dec 2023 | 125.00 | 125.00 | 120.00 | 121.05 | 121.05 | 106 |
21 Dec 2023 | 124.05 | 124.50 | 124.05 | 124.50 | 124.50 | 51 |
20 Dec 2023 | 133.00 | 133.00 | 122.00 | 124.05 | 124.05 | 119 |
19 Dec 2023 | 130.00 | 130.45 | 124.50 | 126.70 | 126.70 | 419 |
18 Dec 2023 | 116.20 | 126.00 | 116.20 | 124.25 | 124.25 | 301 |
15 Dec 2023 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 51 |
14 Dec 2023 | 119.00 | 125.00 | 116.05 | 120.00 | 120.00 | 260 |
13 Dec 2023 | 120.00 | 120.00 | 115.00 | 119.05 | 119.05 | 131 |
12 Dec 2023 | 123.00 | 123.00 | 118.55 | 119.80 | 119.80 | 51 |
11 Dec 2023 | 122.55 | 123.00 | 122.55 | 122.65 | 122.65 | 75 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |