Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 48,492 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 19,144 |
16 May 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 19,534 |
15 May 2024 | 163.95 | 164.20 | 163.95 | 164.20 | 164.20 | 20,266 |
14 May 2024 | 161.05 | 161.05 | 161.00 | 161.00 | 161.00 | 21,337 |
13 May 2024 | 151.90 | 157.90 | 151.90 | 157.90 | 157.90 | 25,612 |
10 May 2024 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 42,685 |
09 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 33,371 |
08 May 2024 | 161.00 | 161.00 | 155.10 | 155.10 | 155.10 | 91,982 |
07 May 2024 | 164.65 | 164.65 | 158.25 | 158.25 | 158.25 | 113,367 |
06 May 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 20,317 |
03 May 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 20,911 |
02 May 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 16,562 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 26,957 |
29 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 51,359 |
26 Apr 2024 | 140.65 | 146.35 | 140.65 | 146.35 | 146.35 | 59,151 |
25 Apr 2024 | 143.50 | 143.50 | 139.45 | 143.50 | 143.50 | 185,404 |
24 Apr 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 31,738 |
23 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1,823 |
22 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,479 |
19 Apr 2024 | 114.40 | 118.10 | 114.40 | 118.10 | 118.10 | 37,680 |
18 Apr 2024 | 112.60 | 117.00 | 110.00 | 112.50 | 112.50 | 25,725 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 114.60 | 117.50 | 113.00 | 115.55 | 115.55 | 18,918 |
15 Apr 2024 | 115.00 | 118.00 | 109.50 | 115.70 | 115.70 | 52,025 |
12 Apr 2024 | 114.00 | 117.00 | 112.40 | 115.25 | 115.25 | 27,345 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 122.40 | 122.40 | 113.40 | 118.00 | 118.00 | 30,449 |
09 Apr 2024 | 120.50 | 121.00 | 114.00 | 118.60 | 118.60 | 18,815 |
08 Apr 2024 | 116.10 | 119.80 | 115.00 | 116.10 | 116.10 | 30,534 |
05 Apr 2024 | 112.70 | 116.70 | 110.25 | 116.70 | 116.70 | 86,238 |
04 Apr 2024 | 116.20 | 117.85 | 110.25 | 111.15 | 111.15 | 48,536 |
03 Apr 2024 | 119.00 | 122.65 | 116.00 | 116.00 | 116.00 | 47,922 |
02 Apr 2024 | 129.95 | 129.95 | 119.55 | 122.10 | 122.10 | 62,763 |
01 Apr 2024 | 127.15 | 127.15 | 123.00 | 125.80 | 125.80 | 108,285 |
28 Mar 2024 | 121.10 | 121.10 | 110.55 | 121.10 | 121.10 | 142,721 |
27 Mar 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 14,382 |
26 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 4,805 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 100.60 | 104.70 | 100.60 | 104.70 | 104.70 | 71,483 |
21 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 33,611 |
20 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 46,723 |
19 Mar 2024 | 102.70 | 106.80 | 102.70 | 106.80 | 106.80 | 140,905 |
18 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 5,011 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 8,999 |
13 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 6,618 |
12 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 3,833 |
11 Mar 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 9,516 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 34,956 |
06 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 30,982 |
05 Mar 2024 | 127.95 | 127.95 | 122.95 | 122.95 | 122.95 | 213,374 |
04 Mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 29,667 |
01 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 14,379 |
29 Feb 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 22,793 |
28 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 14,534 |
27 Feb 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | 54,169 |
26 Feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | 9,729 |
23 Feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 1,209 |
22 Feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 13,908 |
21 Feb 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 4,304 |
20 Feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 4,744 |
16 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4,846 |
15 Feb 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 6,527 |
14 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 183,628 |
13 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 240,576 |
12 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 27,040 |
09 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 106,893 |
08 Feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 283,764 |
07 Feb 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 5,498 |
06 Feb 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 11,887 |
05 Feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 16,499 |
02 Feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 14,154 |
01 Feb 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 21,930 |
31 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 5,385 |
30 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 63,161 |
29 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 3,183 |
26 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
25 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 5,750 |
24 Jan 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 10,405 |
23 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 16,218 |
22 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
19 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 9,439 |
18 Jan 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 7,394 |
17 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 15,443 |
16 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 11,596 |
12 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 20,977 |
11 Jan 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 14,426 |
10 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 5,388 |
09 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 14,972 |
08 Jan 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 45,122 |
05 Jan 2024 | 57.00 | 58.12 | 55.10 | 58.12 | 58.12 | 167,983 |
04 Jan 2024 | 54.90 | 56.12 | 54.00 | 55.36 | 55.36 | 158,392 |
03 Jan 2024 | 53.50 | 54.30 | 52.00 | 53.45 | 53.45 | 163,378 |
02 Jan 2024 | 49.80 | 51.99 | 49.50 | 51.75 | 51.75 | 127,164 |
29 Dec 2023 | 45.00 | 47.58 | 44.00 | 47.33 | 47.33 | 118,614 |
28 Dec 2023 | 47.68 | 47.68 | 45.00 | 45.32 | 45.32 | 73,191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |