Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 291.00 | 315.26 | 281.58 | 286.00 | 286.00 | 4,081 |
26 Mar 2024 | 266.30 | 300.74 | 260.00 | 285.11 | 285.11 | 4,060 |
25 Mar 2024 | 270.00 | 275.00 | 249.95 | 255.25 | 255.25 | 15,543 |
22 Mar 2024 | 263.74 | 263.74 | 210.00 | 250.00 | 250.00 | 9,183 |
21 Mar 2024 | 277.00 | 288.99 | 263.39 | 263.39 | 263.39 | 7,500 |
20 Mar 2024 | 254.00 | 275.00 | 245.00 | 275.00 | 275.00 | 10,655 |
19 Mar 2024 | 204.00 | 266.00 | 188.01 | 258.00 | 258.00 | 11,147 |
18 Mar 2024 | 191.00 | 257.99 | 191.00 | 244.00 | 244.00 | 26,072 |
15 Mar 2024 | 151.50 | 201.00 | 151.50 | 188.00 | 188.00 | 9,019 |
14 Mar 2024 | 170.00 | 170.75 | 150.50 | 150.50 | 150.50 | 7,337 |
13 Mar 2024 | 151.00 | 164.80 | 150.00 | 163.00 | 163.00 | 8,750 |
12 Mar 2024 | 153.00 | 153.00 | 133.00 | 144.84 | 144.84 | 3,466 |
11 Mar 2024 | 155.00 | 175.00 | 135.00 | 152.00 | 152.00 | 9,933 |
08 Mar 2024 | 151.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,713 |
07 Mar 2024 | 135.10 | 152.75 | 132.00 | 149.99 | 149.99 | 4,303 |
06 Mar 2024 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,504 |
05 Mar 2024 | 152.00 | 152.06 | 115.00 | 115.00 | 115.00 | 2,511 |
04 Mar 2024 | 150.00 | 174.25 | 143.00 | 145.00 | 145.00 | 11,191 |
01 Mar 2024 | 140.00 | 168.86 | 123.00 | 135.00 | 135.00 | 4,879 |
29 Feb 2024 | 158.99 | 170.00 | 125.00 | 134.75 | 134.75 | 9,007 |
28 Feb 2024 | 139.50 | 158.00 | 139.50 | 140.00 | 140.00 | 1,761 |
27 Feb 2024 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 2,445 |
26 Feb 2024 | 117.81 | 135.01 | 117.81 | 135.01 | 135.01 | 1,907 |
23 Feb 2024 | 118.00 | 118.00 | 110.99 | 111.00 | 111.00 | 1,215 |
22 Feb 2024 | 125.00 | 125.00 | 124.99 | 125.00 | 125.00 | 843 |
21 Feb 2024 | 111.46 | 118.00 | 111.46 | 118.00 | 118.00 | 1,190 |
20 Feb 2024 | 120.00 | 120.00 | 106.11 | 106.11 | 106.11 | 2,860 |
16 Feb 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,936 |
15 Feb 2024 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 1,078 |
14 Feb 2024 | 137.00 | 145.00 | 100.02 | 119.95 | 119.95 | 15,409 |
13 Feb 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,712 |
12 Feb 2024 | 140.00 | 140.00 | 121.02 | 136.00 | 136.00 | 4,273 |
09 Feb 2024 | 158.00 | 159.00 | 132.06 | 140.00 | 140.00 | 4,576 |
08 Feb 2024 | 161.00 | 162.00 | 152.50 | 155.00 | 155.00 | 4,682 |
07 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 234 |
06 Feb 2024 | 152.00 | 157.00 | 150.01 | 157.00 | 157.00 | 1,196 |
05 Feb 2024 | 161.00 | 165.00 | 155.50 | 155.50 | 155.50 | 2,022 |
02 Feb 2024 | 160.00 | 160.30 | 160.00 | 160.20 | 160.20 | 1,197 |
01 Feb 2024 | 150.00 | 153.10 | 150.00 | 153.10 | 153.10 | 916 |
31 Jan 2024 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | 2,614 |
30 Jan 2024 | 157.00 | 166.48 | 150.50 | 160.00 | 160.00 | 1,819 |
29 Jan 2024 | 146.75 | 151.25 | 146.26 | 151.25 | 151.25 | 2,220 |
26 Jan 2024 | 146.05 | 146.05 | 140.22 | 144.99 | 144.99 | 4,598 |
25 Jan 2024 | 140.00 | 144.99 | 129.99 | 140.00 | 140.00 | 5,456 |
24 Jan 2024 | 130.00 | 146.00 | 130.00 | 139.87 | 139.87 | 3,532 |
23 Jan 2024 | 127.00 | 127.00 | 110.01 | 121.40 | 121.40 | 3,458 |
22 Jan 2024 | 125.03 | 135.00 | 112.11 | 125.00 | 125.00 | 3,790 |
19 Jan 2024 | 120.00 | 141.55 | 120.00 | 137.99 | 137.99 | 4,915 |
18 Jan 2024 | 131.00 | 135.00 | 111.01 | 124.00 | 124.00 | 4,294 |
17 Jan 2024 | 95.00 | 148.99 | 95.00 | 137.00 | 137.00 | 11,363 |
16 Jan 2024 | 96.00 | 104.00 | 90.01 | 100.00 | 100.00 | 5,033 |
12 Jan 2024 | 119.00 | 124.99 | 88.01 | 117.99 | 117.99 | 10,996 |
11 Jan 2024 | 132.50 | 139.00 | 126.78 | 127.00 | 127.00 | 10,521 |
10 Jan 2024 | 136.12 | 146.00 | 130.00 | 136.02 | 136.02 | 3,407 |
09 Jan 2024 | 150.00 | 156.48 | 135.08 | 140.83 | 140.83 | 4,389 |
08 Jan 2024 | 155.00 | 158.74 | 143.50 | 147.02 | 147.02 | 4,859 |
05 Jan 2024 | 137.00 | 155.00 | 132.01 | 155.00 | 155.00 | 6,361 |
04 Jan 2024 | 152.00 | 161.00 | 143.00 | 147.50 | 147.50 | 11,541 |
03 Jan 2024 | 142.00 | 160.25 | 130.00 | 157.00 | 157.00 | 6,035 |
02 Jan 2024 | 187.00 | 187.00 | 155.00 | 161.00 | 161.00 | 13,556 |
29 Dec 2023 | 160.00 | 180.00 | 151.00 | 160.05 | 160.05 | 7,615 |
28 Dec 2023 | 165.00 | 186.00 | 130.00 | 150.00 | 150.00 | 12,686 |
27 Dec 2023 | 181.00 | 205.00 | 181.00 | 185.00 | 185.00 | 15,457 |
26 Dec 2023 | 155.01 | 199.99 | 155.01 | 177.00 | 177.00 | 13,644 |
22 Dec 2023 | 140.00 | 143.20 | 120.00 | 141.50 | 141.50 | 13,118 |
21 Dec 2023 | 105.00 | 145.00 | 105.00 | 142.00 | 142.00 | 21,165 |
20 Dec 2023 | 92.00 | 110.00 | 92.00 | 109.29 | 109.29 | 13,730 |
19 Dec 2023 | 73.25 | 99.99 | 72.11 | 84.50 | 84.50 | 11,574 |
18 Dec 2023 | 65.50 | 74.00 | 65.50 | 70.65 | 70.65 | 17,035 |
15 Dec 2023 | 67.00 | 67.00 | 63.25 | 64.80 | 64.80 | 7,551 |
14 Dec 2023 | 64.00 | 84.00 | 56.11 | 62.25 | 62.25 | 24,049 |
13 Dec 2023 | 55.00 | 65.87 | 52.00 | 64.97 | 64.97 | 32,202 |
12 Dec 2023 | 40.50 | 60.00 | 40.10 | 50.25 | 50.25 | 70,138 |
11 Dec 2023 | 39.50 | 40.45 | 37.60 | 37.60 | 37.60 | 2,005 |
08 Dec 2023 | 38.00 | 41.36 | 37.03 | 37.03 | 37.03 | 11,394 |
07 Dec 2023 | 38.00 | 38.75 | 38.00 | 38.11 | 38.11 | 2,395 |
06 Dec 2023 | 38.21 | 38.21 | 35.25 | 36.50 | 36.50 | 1,296 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 333 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 42.31 | 42.31 | 40.50 | 40.50 | 40.50 | 638 |
28 Nov 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 135 |
27 Nov 2023 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 546 |
24 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 41.00 | 41.40 | 38.90 | 38.90 | 38.90 | 1,406 |
21 Nov 2023 | 42.00 | 42.17 | 40.99 | 40.99 | 40.99 | 1,453 |
20 Nov 2023 | 40.00 | 47.99 | 40.00 | 44.00 | 44.00 | 2,091 |
17 Nov 2023 | 39.99 | 40.00 | 36.96 | 40.00 | 40.00 | 4,283 |
16 Nov 2023 | 38.32 | 40.00 | 38.32 | 40.00 | 40.00 | 1,030 |
15 Nov 2023 | 44.40 | 44.40 | 36.02 | 37.90 | 37.90 | 2,770 |
14 Nov 2023 | 45.00 | 47.00 | 40.00 | 40.00 | 40.00 | 1,427 |
13 Nov 2023 | 41.00 | 43.00 | 37.09 | 43.00 | 43.00 | 3,882 |
10 Nov 2023 | 44.00 | 48.75 | 41.25 | 42.42 | 42.42 | 4,875 |
09 Nov 2023 | 44.00 | 44.00 | 36.04 | 41.04 | 41.04 | 2,370 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 556 |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | 29.00 | 32.00 | 28.95 | 32.00 | 32.00 | 3,733 |
02 Nov 2023 | 29.00 | 30.00 | 25.00 | 25.00 | 25.00 | 2,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |