Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 28 |
20 May 2024 | 126.00 | 125.40 | 125.40 | 126.00 | 126.00 | 1,556 |
17 May 2024 | 126.00 | 125.40 | 125.40 | 126.00 | 126.00 | 1,037 |
16 May 2024 | 126.00 | 126.30 | 115.00 | 126.00 | 126.00 | 2,515 |
15 May 2024 | 126.00 | 127.00 | 126.34 | 126.00 | 126.00 | 12,650 |
14 May 2024 | 135.00 | 140.00 | 126.00 | 126.00 | 126.00 | 20,586 |
13 May 2024 | 130.00 | 128.00 | 128.00 | 130.00 | 130.00 | 30,833 |
10 May 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 125,755 |
09 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
08 May 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 7,614 |
07 May 2024 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | 9,074 |
03 May 2024 | 130.00 | 128.55 | 128.55 | 130.00 | 130.00 | 6,205 |
02 May 2024 | 130.00 | 128.00 | 128.00 | 130.00 | 130.00 | 3,650 |
01 May 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 55,721 |
30 Apr 2024 | 130.00 | 132.50 | 125.20 | 130.00 | 130.00 | 57,514 |
29 Apr 2024 | 130.00 | 130.00 | 128.30 | 130.00 | 130.00 | 7,013 |
26 Apr 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,646 |
25 Apr 2024 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 26,945 |
24 Apr 2024 | 130.00 | 130.00 | 125.10 | 130.00 | 130.00 | 6,346 |
23 Apr 2024 | 127.50 | 135.00 | 128.78 | 130.00 | 130.00 | 7,104 |
22 Apr 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 9,885 |
19 Apr 2024 | 127.50 | 135.00 | 120.00 | 135.00 | 135.00 | 12,686 |
18 Apr 2024 | 127.50 | 135.00 | 129.00 | 127.50 | 127.50 | 4,563 |
17 Apr 2024 | 122.50 | 134.00 | 121.00 | 130.00 | 130.00 | 16,636 |
16 Apr 2024 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,772 |
15 Apr 2024 | 132.50 | 135.00 | 120.00 | 126.00 | 126.00 | 28,422 |
12 Apr 2024 | 140.00 | 145.00 | 130.00 | 132.50 | 132.50 | 19,757 |
11 Apr 2024 | 142.50 | 140.00 | 140.00 | 140.00 | 140.00 | 18,128 |
10 Apr 2024 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 29,748 |
09 Apr 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 11,059 |
08 Apr 2024 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 115,317 |
05 Apr 2024 | 145.00 | 143.50 | 140.00 | 145.00 | 145.00 | 4,426 |
04 Apr 2024 | 145.00 | 144.00 | 142.00 | 145.00 | 145.00 | 20,000 |
03 Apr 2024 | 145.00 | 144.10 | 142.00 | 145.00 | 145.00 | 63,247 |
02 Apr 2024 | 142.50 | 144.50 | 141.00 | 145.00 | 145.00 | 95,592 |
28 Mar 2024 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 29,117 |
27 Mar 2024 | 141.00 | 147.00 | 138.00 | 142.50 | 142.50 | 51,922 |
26 Mar 2024 | 136.00 | 145.00 | 124.40 | 124.40 | 124.40 | 144,261 |
25 Mar 2024 | 127.50 | 145.00 | 127.00 | 136.00 | 136.00 | 124,863 |
22 Mar 2024 | 130.00 | 127.00 | 120.00 | 127.50 | 127.50 | 9,721 |
21 Mar 2024 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | 17,866 |
20 Mar 2024 | 127.50 | 124.50 | 120.00 | 127.50 | 127.50 | 3,456 |
19 Mar 2024 | 127.50 | 125.00 | 124.50 | 127.50 | 127.50 | 10,168 |
18 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
15 Mar 2024 | 127.50 | 135.00 | 120.15 | 127.50 | 127.50 | 24,003 |
14 Mar 2024 | 127.50 | 125.25 | 125.25 | 127.50 | 127.50 | 1,596 |
13 Mar 2024 | 127.50 | 126.75 | 120.15 | 127.50 | 127.50 | 1,961 |
12 Mar 2024 | 127.50 | 130.00 | 122.00 | 127.50 | 127.50 | 13,874 |
11 Mar 2024 | 125.00 | 134.00 | 115.00 | 127.50 | 127.50 | 58,518 |
08 Mar 2024 | 125.00 | 133.00 | 117.00 | 125.00 | 125.00 | 8,569 |
07 Mar 2024 | 125.00 | 135.00 | 117.00 | 125.00 | 125.00 | 19 |
06 Mar 2024 | 122.50 | 130.00 | 115.15 | 120.00 | 120.00 | 779 |
05 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
04 Mar 2024 | 122.50 | 130.00 | 110.48 | 130.00 | 130.00 | 46 |
01 Mar 2024 | 130.00 | 120.00 | 120.00 | 122.50 | 122.50 | 5,000 |
01 Mar 2024 | 1:10 Stock split | |||||
29 Feb 2024 | 122.50 | 125.00 | 115.00 | 115.00 | 115.00 | 436 |
28 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
27 Feb 2024 | 127.50 | 130.00 | 121.25 | 122.50 | 122.50 | 16,467 |
26 Feb 2024 | 127.50 | 130.00 | 120.00 | 127.00 | 127.00 | 33,874 |
23 Feb 2024 | 127.50 | 125.50 | 125.00 | 127.50 | 127.50 | 4,709 |
22 Feb 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 699 |
21 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
20 Feb 2024 | 127.50 | 127.20 | 125.00 | 127.50 | 127.50 | 32,672 |
19 Feb 2024 | 127.50 | 130.00 | 120.00 | 130.00 | 130.00 | 28,177 |
16 Feb 2024 | 130.00 | 130.00 | 125.10 | 127.50 | 127.50 | 13,120 |
15 Feb 2024 | 127.50 | 135.00 | 125.00 | 130.00 | 130.00 | 85,451 |
14 Feb 2024 | 127.50 | 134.50 | 127.65 | 127.50 | 127.50 | 215,995 |
13 Feb 2024 | 110.00 | 145.00 | 105.00 | 130.00 | 130.00 | 53,331 |
12 Feb 2024 | 100.00 | 105.00 | 100.00 | 107.50 | 107.50 | 539 |
09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
07 Feb 2024 | 100.00 | 100.20 | 100.00 | 100.00 | 100.00 | 4,969 |
06 Feb 2024 | 100.00 | 105.00 | 105.00 | 100.00 | 100.00 | 21 |
05 Feb 2024 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | 11,575 |
02 Feb 2024 | 100.00 | 110.00 | 95.00 | 100.00 | 100.00 | 50,501 |
01 Feb 2024 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | 2,502 |
31 Jan 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1,923 |
30 Jan 2024 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 3,925 |
29 Jan 2024 | 102.50 | 101.50 | 100.00 | 100.00 | 100.00 | 8,366 |
26 Jan 2024 | 105.00 | 110.00 | 100.00 | 100.00 | 100.00 | 8,166 |
25 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
24 Jan 2024 | 110.00 | 110.00 | 101.00 | 102.50 | 102.50 | 2,500 |
23 Jan 2024 | 112.50 | 110.00 | 105.00 | 105.00 | 105.00 | 4,500 |
22 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
19 Jan 2024 | 112.50 | 115.00 | 110.00 | 115.00 | 115.00 | 11,260 |
18 Jan 2024 | 115.00 | 120.00 | 110.00 | 112.50 | 112.50 | 14 |
17 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,001 |
16 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
15 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,239 |
12 Jan 2024 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 17 |
11 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
10 Jan 2024 | 122.50 | 120.00 | 115.00 | 117.50 | 117.50 | 7,500 |
09 Jan 2024 | 130.00 | 125.00 | 120.00 | 122.50 | 122.50 | 28,461 |
08 Jan 2024 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | 6 |
05 Jan 2024 | 137.50 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
04 Jan 2024 | 137.50 | 131.00 | 131.00 | 137.50 | 137.50 | 11,000 |
03 Jan 2024 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 15,000 |
02 Jan 2024 | 137.50 | 145.00 | 135.00 | 137.50 | 137.50 | 36,711 |
29 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |