Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 140.00 | 145.00 | 125.50 | 130.00 | 130.00 | 22,878 |
27 Mar 2024 | 137.50 | 142.00 | 137.90 | 140.00 | 140.00 | 85,882 |
26 Mar 2024 | 140.00 | 138.00 | 135.00 | 137.50 | 137.50 | 5,962 |
25 Mar 2024 | 125.00 | 152.92 | 124.50 | 140.00 | 140.00 | 72,657 |
22 Mar 2024 | 120.00 | 116.55 | 115.01 | 117.50 | 117.50 | 3,877 |
21 Mar 2024 | 120.00 | 122.50 | 115.00 | 120.00 | 120.00 | 1,266 |
20 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
19 Mar 2024 | 127.50 | 135.00 | 120.00 | 120.00 | 120.00 | 15,144 |
18 Mar 2024 | 127.50 | 133.00 | 126.00 | 127.50 | 127.50 | 1,163 |
15 Mar 2024 | 132.50 | 133.00 | 122.50 | 127.50 | 127.50 | 3,306 |
14 Mar 2024 | 135.00 | 136.50 | 125.00 | 132.50 | 132.50 | 4,519 |
13 Mar 2024 | 112.50 | 144.00 | 111.25 | 135.00 | 135.00 | 63,692 |
12 Mar 2024 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | 18,128 |
11 Mar 2024 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 6,460 |
08 Mar 2024 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 19,394 |
07 Mar 2024 | 122.50 | 125.50 | 113.00 | 115.00 | 115.00 | 34,569 |
06 Mar 2024 | 99.50 | 129.50 | 98.88 | 122.50 | 122.50 | 62,835 |
05 Mar 2024 | 97.50 | 105.00 | 97.60 | 99.50 | 99.50 | 9,422 |
04 Mar 2024 | 83.50 | 120.00 | 85.00 | 97.50 | 97.50 | 110,881 |
01 Mar 2024 | 75.50 | 85.00 | 75.75 | 83.50 | 83.50 | 28,472 |
29 Feb 2024 | 70.00 | 76.00 | 71.55 | 75.50 | 75.50 | 4,413 |
28 Feb 2024 | 70.00 | 74.00 | 70.25 | 70.00 | 70.00 | 8,570 |
27 Feb 2024 | 68.00 | 71.91 | 67.11 | 70.00 | 70.00 | 6,193 |
26 Feb 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 17,973 |
23 Feb 2024 | 64.50 | 70.00 | 66.78 | 68.00 | 68.00 | 28,275 |
22 Feb 2024 | 62.00 | 68.00 | 62.00 | 64.50 | 64.50 | 55,402 |
21 Feb 2024 | 62.50 | 65.00 | 60.36 | 62.00 | 62.00 | 141,345 |
20 Feb 2024 | 61.50 | 64.50 | 58.00 | 62.00 | 62.00 | 44,507 |
19 Feb 2024 | 58.00 | 62.00 | 58.00 | 61.50 | 61.50 | 33,251 |
16 Feb 2024 | 59.50 | 62.00 | 55.00 | 58.00 | 58.00 | 19,554 |
15 Feb 2024 | 60.50 | 59.00 | 57.00 | 59.50 | 59.50 | 6,643 |
14 Feb 2024 | 60.50 | 61.00 | 57.00 | 61.00 | 61.00 | 1,769 |
13 Feb 2024 | 62.00 | 56.00 | 56.00 | 60.50 | 60.50 | 30,000 |
12 Feb 2024 | 62.00 | 63.15 | 60.00 | 62.00 | 62.00 | 433 |
09 Feb 2024 | 62.00 | 60.45 | 60.45 | 62.00 | 62.00 | 412 |
08 Feb 2024 | 62.50 | 61.00 | 61.00 | 62.00 | 62.00 | 1,500 |
07 Feb 2024 | 68.50 | 64.30 | 62.00 | 62.50 | 62.50 | 9,857 |
06 Feb 2024 | 68.50 | 71.00 | 65.00 | 68.50 | 68.50 | 16,644 |
05 Feb 2024 | 68.50 | 68.25 | 68.25 | 68.50 | 68.50 | 4,405 |
02 Feb 2024 | 70.50 | 71.80 | 65.00 | 68.50 | 68.50 | 7,765 |
01 Feb 2024 | 70.50 | 73.00 | 71.80 | 70.50 | 70.50 | 720 |
31 Jan 2024 | 71.50 | 70.99 | 70.99 | 70.50 | 70.50 | 5,000 |
30 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
29 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
26 Jan 2024 | 71.50 | 70.99 | 70.99 | 70.50 | 70.50 | 150 |
25 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
24 Jan 2024 | 66.50 | 73.00 | 67.00 | 70.50 | 70.50 | 33,117 |
23 Jan 2024 | 69.00 | 66.75 | 66.30 | 66.50 | 66.50 | 13,330 |
22 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
19 Jan 2024 | 63.00 | 72.00 | 63.00 | 69.00 | 69.00 | 52,601 |
18 Jan 2024 | 62.50 | 64.50 | 60.12 | 63.00 | 63.00 | 11,909 |
17 Jan 2024 | 62.50 | 64.50 | 61.56 | 62.50 | 62.50 | 5,050 |
16 Jan 2024 | 62.50 | 61.30 | 61.30 | 62.50 | 62.50 | 213 |
15 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
12 Jan 2024 | 62.50 | 61.13 | 60.35 | 62.50 | 62.50 | 2,245 |
11 Jan 2024 | 62.50 | 63.00 | 60.25 | 62.50 | 62.50 | 12,000 |
10 Jan 2024 | 64.00 | 63.00 | 61.13 | 62.50 | 62.50 | 9,664 |
09 Jan 2024 | 64.00 | 63.80 | 63.80 | 64.00 | 64.00 | 4,800 |
08 Jan 2024 | 67.50 | 65.00 | 63.00 | 64.00 | 64.00 | 5,843 |
05 Jan 2024 | 67.50 | 67.45 | 65.10 | 67.50 | 67.50 | 2,735 |
04 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 4,564 |
03 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
02 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 3,376 |
29 Dec 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
28 Dec 2023 | 72.50 | 70.00 | 65.50 | 67.50 | 67.50 | 24,569 |
27 Dec 2023 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 1,886 |
22 Dec 2023 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 5,833 |
21 Dec 2023 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | 7,033 |
20 Dec 2023 | 72.50 | 70.05 | 70.05 | 72.50 | 72.50 | 11,924 |
19 Dec 2023 | 72.50 | 73.50 | 70.20 | 72.50 | 72.50 | 10,830 |
18 Dec 2023 | 72.00 | 74.00 | 74.00 | 72.00 | 72.00 | 2,702 |
15 Dec 2023 | 72.00 | 74.00 | 74.00 | 72.00 | 72.00 | 600 |
14 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
13 Dec 2023 | 72.00 | 74.00 | 73.96 | 72.00 | 72.00 | 4,870 |
12 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
11 Dec 2023 | 72.00 | 74.00 | 74.00 | 72.00 | 72.00 | 780 |
08 Dec 2023 | 72.00 | 74.00 | 73.00 | 72.00 | 72.00 | 5,549 |
07 Dec 2023 | 72.00 | 72.80 | 72.80 | 72.00 | 72.00 | 9,060 |
06 Dec 2023 | 72.00 | 70.00 | 70.00 | 72.00 | 72.00 | 1,442 |
05 Dec 2023 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 100,200 |
04 Dec 2023 | 72.00 | 70.00 | 68.00 | 72.00 | 72.00 | 3,319 |
01 Dec 2023 | 72.00 | 70.20 | 70.00 | 72.00 | 72.00 | 231 |
30 Nov 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
29 Nov 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
28 Nov 2023 | 72.00 | 72.80 | 70.00 | 72.00 | 72.00 | 108,656 |
27 Nov 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 Nov 2023 | 72.00 | 70.00 | 70.00 | 72.00 | 72.00 | 17,500 |
23 Nov 2023 | 73.50 | 71.50 | 71.00 | 72.00 | 72.00 | 17,387 |
22 Nov 2023 | 73.50 | 72.45 | 72.15 | 73.50 | 73.50 | 1,901 |
21 Nov 2023 | 73.50 | 74.00 | 72.00 | 73.50 | 73.50 | 12,071 |
20 Nov 2023 | 78.50 | 77.00 | 75.00 | 73.50 | 73.50 | 33,133 |
17 Nov 2023 | 78.50 | 77.90 | 75.60 | 78.50 | 78.50 | 4,926 |
16 Nov 2023 | 77.50 | 75.60 | 75.00 | 80.00 | 80.00 | 7,500 |
15 Nov 2023 | 77.50 | 78.00 | 75.60 | 77.50 | 77.50 | 14,952 |
14 Nov 2023 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 43,101 |
13 Nov 2023 | 80.00 | 78.00 | 78.00 | 77.50 | 77.50 | 25,027 |
10 Nov 2023 | 80.00 | 81.54 | 77.33 | 80.00 | 80.00 | 26,854 |
09 Nov 2023 | 80.00 | 84.00 | 75.00 | 80.00 | 80.00 | 3,233 |
08 Nov 2023 | 80.00 | 84.00 | 75.00 | 80.00 | 80.00 | 33,833 |
07 Nov 2023 | 77.50 | 82.50 | 77.10 | 80.00 | 80.00 | 11,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |