Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 994 |
18 Mar 2024 | 135.00 | 152.00 | 135.00 | 147.50 | 147.50 | 38,090 |
15 Mar 2024 | 147.50 | 140.50 | 130.00 | 135.00 | 135.00 | 48,599 |
14 Mar 2024 | 150.00 | 152.50 | 140.00 | 147.50 | 147.50 | 4,352 |
13 Mar 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 86 |
12 Mar 2024 | 147.50 | 150.00 | 144.86 | 150.00 | 150.00 | 9,981 |
11 Mar 2024 | 155.00 | 160.00 | 146.00 | 147.50 | 147.50 | 17,637 |
08 Mar 2024 | 155.00 | 156.50 | 153.00 | 155.00 | 155.00 | 10,942 |
07 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
06 Mar 2024 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 9,556 |
05 Mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 22,660 |
04 Mar 2024 | 165.00 | 161.20 | 150.50 | 155.00 | 155.00 | 80,726 |
01 Mar 2024 | 169.50 | 174.50 | 156.67 | 165.00 | 165.00 | 76,357 |
29 Feb 2024 | 182.50 | 182.00 | 135.25 | 170.00 | 170.00 | 200,204 |
28 Feb 2024 | 182.50 | 190.00 | 175.25 | 190.00 | 190.00 | 17,521 |
27 Feb 2024 | 165.00 | 185.00 | 164.00 | 175.00 | 175.00 | 81,549 |
26 Feb 2024 | 157.50 | 165.00 | 155.25 | 160.00 | 160.00 | 13,214 |
23 Feb 2024 | 157.50 | 165.00 | 153.50 | 157.50 | 157.50 | 23,146 |
22 Feb 2024 | 155.00 | 162.00 | 156.55 | 157.50 | 157.50 | 3,368 |
21 Feb 2024 | 155.00 | 159.90 | 151.40 | 155.00 | 155.00 | 11,604 |
20 Feb 2024 | 155.00 | 158.00 | 157.75 | 155.00 | 155.00 | 1,698 |
19 Feb 2024 | 160.00 | 163.00 | 151.00 | 155.00 | 155.00 | 26,710 |
16 Feb 2024 | 167.50 | 175.00 | 150.00 | 160.00 | 160.00 | 87,423 |
15 Feb 2024 | 150.00 | 174.00 | 147.40 | 167.50 | 167.50 | 34,002 |
14 Feb 2024 | 150.00 | 150.50 | 145.13 | 150.00 | 150.00 | 13,902 |
13 Feb 2024 | 167.50 | 164.00 | 135.00 | 135.00 | 135.00 | 125,316 |
12 Feb 2024 | 177.50 | 178.20 | 160.00 | 167.50 | 167.50 | 34,317 |
09 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 13,584 |
08 Feb 2024 | 177.50 | 180.00 | 177.90 | 177.50 | 177.50 | 6,269 |
07 Feb 2024 | 185.00 | 189.00 | 178.60 | 185.00 | 185.00 | 23,190 |
06 Feb 2024 | 190.00 | 200.00 | 180.00 | 180.00 | 180.00 | 21,056 |
05 Feb 2024 | 168.50 | 195.00 | 165.00 | 190.00 | 190.00 | 61,314 |
02 Feb 2024 | 150.00 | 179.00 | 152.30 | 179.00 | 179.00 | 121,148 |
01 Feb 2024 | 150.00 | 152.00 | 152.00 | 150.00 | 150.00 | 1,171 |
31 Jan 2024 | 150.00 | 148.10 | 148.10 | 150.00 | 150.00 | 854 |
30 Jan 2024 | 150.00 | 152.50 | 152.50 | 150.00 | 150.00 | 3,278 |
29 Jan 2024 | 152.50 | 155.00 | 146.00 | 150.00 | 150.00 | 20,385 |
26 Jan 2024 | 155.00 | 160.00 | 150.25 | 152.50 | 152.50 | 12,526 |
25 Jan 2024 | 155.00 | 159.80 | 152.20 | 155.00 | 155.00 | 21,538 |
24 Jan 2024 | 152.50 | 160.00 | 150.00 | 150.00 | 150.00 | 94,110 |
23 Jan 2024 | 152.50 | 155.00 | 151.32 | 152.50 | 152.50 | 9,241 |
22 Jan 2024 | 137.50 | 155.00 | 133.00 | 152.50 | 152.50 | 97,472 |
19 Jan 2024 | 140.00 | 144.40 | 138.30 | 137.50 | 137.50 | 18,919 |
18 Jan 2024 | 137.50 | 145.00 | 135.25 | 140.00 | 140.00 | 34,874 |
17 Jan 2024 | 137.50 | 142.00 | 130.00 | 130.00 | 130.00 | 4,226 |
16 Jan 2024 | 135.00 | 144.98 | 130.00 | 137.50 | 137.50 | 28,030 |
15 Jan 2024 | 139.25 | 140.00 | 128.80 | 135.00 | 135.00 | 14,341 |
12 Jan 2024 | 135.00 | 140.00 | 130.25 | 130.00 | 130.00 | 33,662 |
11 Jan 2024 | 137.50 | 140.00 | 135.50 | 135.00 | 135.00 | 3,449 |
10 Jan 2024 | 137.50 | 140.00 | 127.00 | 137.50 | 137.50 | 17,927 |
09 Jan 2024 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 21,785 |
08 Jan 2024 | 117.50 | 140.00 | 120.00 | 135.00 | 135.00 | 127,603 |
05 Jan 2024 | 117.50 | 124.25 | 113.00 | 117.50 | 117.50 | 19,296 |
04 Jan 2024 | 117.50 | 115.13 | 112.13 | 117.50 | 117.50 | 20,449 |
03 Jan 2024 | 117.50 | 125.00 | 110.00 | 110.00 | 110.00 | 30,987 |
02 Jan 2024 | 117.50 | 121.90 | 114.30 | 117.50 | 117.50 | 5,619 |
29 Dec 2023 | 117.50 | 122.00 | 114.30 | 117.50 | 117.50 | 2,133 |
28 Dec 2023 | 117.50 | 125.00 | 110.00 | 117.50 | 117.50 | 3,028 |
27 Dec 2023 | 117.50 | 124.25 | 113.55 | 117.50 | 117.50 | 1,373 |
22 Dec 2023 | 117.50 | 123.90 | 113.00 | 117.50 | 117.50 | 18,291 |
21 Dec 2023 | 115.00 | 120.00 | 119.50 | 115.00 | 115.00 | 1,450 |
20 Dec 2023 | 115.00 | 120.00 | 112.80 | 115.00 | 115.00 | 21,219 |
19 Dec 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 62,986 |
18 Dec 2023 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 28,634 |
15 Dec 2023 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 49,863 |
14 Dec 2023 | 115.00 | 122.00 | 113.89 | 120.00 | 120.00 | 14,940 |
13 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
12 Dec 2023 | 115.00 | 119.50 | 113.90 | 115.00 | 115.00 | 2,646 |
11 Dec 2023 | 117.50 | 125.00 | 110.00 | 115.00 | 115.00 | 31,035 |
08 Dec 2023 | 117.50 | 125.73 | 110.15 | 117.50 | 117.50 | 49,258 |
07 Dec 2023 | 117.50 | 125.00 | 116.21 | 117.50 | 117.50 | 11,093 |
06 Dec 2023 | 117.50 | 125.00 | 114.00 | 125.00 | 125.00 | 34,992 |
05 Dec 2023 | 117.50 | 125.00 | 113.75 | 117.50 | 117.50 | 1,649 |
04 Dec 2023 | 107.50 | 129.90 | 113.00 | 117.50 | 117.50 | 290,111 |
01 Dec 2023 | 107.50 | 114.50 | 100.00 | 107.50 | 107.50 | 2,328 |
30 Nov 2023 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 56,771 |
29 Nov 2023 | 80.00 | 116.00 | 80.00 | 107.50 | 107.50 | 95,482 |
28 Nov 2023 | 115.00 | 116.00 | 100.00 | 107.50 | 107.50 | 44,072 |
27 Nov 2023 | 115.00 | 118.00 | 111.20 | 115.00 | 115.00 | 12,760 |
24 Nov 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 36,597 |
23 Nov 2023 | 105.00 | 119.75 | 105.00 | 115.00 | 115.00 | 73,950 |
22 Nov 2023 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 50,797 |
21 Nov 2023 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | 23,642 |
20 Nov 2023 | 100.00 | 107.80 | 100.00 | 105.00 | 105.00 | 67,239 |
17 Nov 2023 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 54,569 |
16 Nov 2023 | 90.00 | 105.00 | 88.00 | 100.00 | 100.00 | 52,020 |
15 Nov 2023 | 82.50 | 97.00 | 80.00 | 95.00 | 95.00 | 13,247 |
14 Nov 2023 | 82.50 | 89.25 | 80.15 | 82.50 | 82.50 | 4,203 |
13 Nov 2023 | 77.50 | 89.80 | 70.00 | 82.50 | 82.50 | 12,171 |
10 Nov 2023 | 77.50 | 85.00 | 70.00 | 77.50 | 77.50 | 24,490 |
09 Nov 2023 | 72.50 | 84.25 | 65.50 | 77.50 | 77.50 | 25,298 |
08 Nov 2023 | 82.50 | 80.00 | 65.50 | 72.50 | 72.50 | 47,065 |
07 Nov 2023 | 85.00 | 90.00 | 80.00 | 82.50 | 82.50 | 7,307 |
06 Nov 2023 | 85.00 | 86.25 | 80.50 | 85.00 | 85.00 | 1,690 |
03 Nov 2023 | 85.00 | 86.25 | 86.25 | 85.00 | 85.00 | 2,318 |
02 Nov 2023 | 90.00 | 90.00 | 80.50 | 85.00 | 85.00 | 21,297 |
01 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
31 Oct 2023 | 90.00 | 85.50 | 85.50 | 90.00 | 90.00 | 150 |
30 Oct 2023 | 95.00 | 94.50 | 85.00 | 90.00 | 90.00 | 7,071 |
27 Oct 2023 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 8,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |