Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 100 |
24 Apr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 700 |
23 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 100 |
22 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 200 |
19 Apr 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 100 |
18 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
17 Apr 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 200 |
16 Apr 2024 | 92.29 | 93.50 | 92.29 | 93.50 | 93.50 | 200 |
15 Apr 2024 | 95.35 | 95.50 | 94.99 | 94.99 | 94.99 | 100 |
12 Apr 2024 | 97.10 | 97.10 | 95.51 | 95.51 | 95.51 | 500 |
11 Apr 2024 | 99.50 | 99.50 | 98.55 | 98.55 | 98.55 | 100 |
10 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 100 |
09 Apr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
08 Apr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 100 |
05 Apr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
04 Apr 2024 | 96.74 | 97.75 | 95.70 | 97.07 | 97.07 | 400 |
03 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
02 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
01 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
28 Mar 2024 | 97.42 | 97.42 | 96.58 | 96.58 | 96.58 | 300 |
27 Mar 2024 | 99.55 | 99.55 | 98.50 | 98.50 | 98.50 | 100 |
26 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 100 |
25 Mar 2024 | 98.01 | 99.56 | 98.01 | 98.89 | 98.89 | 100 |
22 Mar 2024 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 100 |
21 Mar 2024 | 95.08 | 97.77 | 95.08 | 97.77 | 97.77 | 100 |
20 Mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 300 |
19 Mar 2024 | 92.29 | 92.45 | 92.05 | 92.31 | 92.31 | 300 |
18 Mar 2024 | 93.33 | 93.57 | 92.36 | 92.36 | 92.36 | 100 |
15 Mar 2024 | 95.60 | 95.68 | 95.60 | 95.68 | 95.68 | 5,200 |
14 Mar 2024 | 93.15 | 95.54 | 93.00 | 93.00 | 93.00 | 500 |
13 Mar 2024 | 93.92 | 93.92 | 92.65 | 92.65 | 92.65 | 300 |
12 Mar 2024 | 97.88 | 97.88 | 90.87 | 90.87 | 90.87 | 1,800 |
11 Mar 2024 | 92.56 | 92.56 | 88.68 | 91.65 | 91.65 | 1,400 |
08 Mar 2024 | 97.47 | 99.09 | 93.70 | 95.56 | 95.56 | 900 |
07 Mar 2024 | 98.18 | 98.18 | 90.67 | 95.68 | 95.68 | 1,500 |
06 Mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
05 Mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
04 Mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | 100 |
01 Mar 2024 | 122.70 | 122.70 | 116.56 | 121.00 | 121.00 | 900 |
29 Feb 2024 | 126.13 | 126.13 | 124.10 | 124.10 | 124.10 | 2,500 |
28 Feb 2024 | 123.30 | 126.17 | 122.38 | 126.17 | 126.17 | 600 |
27 Feb 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 100 |
26 Feb 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | 200 |
23 Feb 2024 | 141.97 | 142.01 | 141.97 | 142.01 | 142.01 | 100 |
22 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
21 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
20 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
16 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 100 |
15 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
14 Feb 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
13 Feb 2024 | 146.94 | 146.94 | 143.02 | 143.02 | 143.02 | 200 |
12 Feb 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | 100 |
09 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
08 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
07 Feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | 100 |
06 Feb 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
05 Feb 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | 100 |
02 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
01 Feb 2024 | 155.12 | 155.12 | 155.00 | 155.00 | 155.00 | 100 |
31 Jan 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
30 Jan 2024 | 162.00 | 164.25 | 162.00 | 162.45 | 162.45 | 200 |
29 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
26 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
25 Jan 2024 | 157.12 | 157.12 | 155.00 | 155.00 | 155.00 | 300 |
24 Jan 2024 | 169.01 | 169.01 | 167.00 | 167.00 | 167.00 | 7,000 |
23 Jan 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 100 |
22 Jan 2024 | 158.00 | 159.75 | 157.53 | 157.53 | 157.53 | 100 |
19 Jan 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | 100 |
18 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 300 |
17 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
16 Jan 2024 | 146.33 | 146.33 | 145.81 | 145.81 | 145.81 | 100 |
12 Jan 2024 | 152.72 | 152.72 | 150.18 | 150.18 | 150.18 | 200 |
11 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
10 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
09 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
08 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 2,500 |
05 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
04 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
03 Jan 2024 | 140.62 | 142.76 | 140.62 | 142.76 | 142.76 | 100 |
02 Jan 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
29 Dec 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 700 |
28 Dec 2023 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
27 Dec 2023 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | 100 |
26 Dec 2023 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
22 Dec 2023 | 149.00 | 149.34 | 148.86 | 149.02 | 149.02 | 300 |
21 Dec 2023 | 152.29 | 152.29 | 148.45 | 148.45 | 148.45 | 500 |
20 Dec 2023 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
19 Dec 2023 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | 100 |
18 Dec 2023 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 100 |
15 Dec 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
14 Dec 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 400 |
13 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 100 |
12 Dec 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
11 Dec 2023 | 127.12 | 127.14 | 127.12 | 127.14 | 127.14 | 100 |
08 Dec 2023 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
07 Dec 2023 | 127.93 | 130.20 | 127.93 | 130.11 | 130.11 | 100 |
06 Dec 2023 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
05 Dec 2023 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 100 |
04 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
01 Dec 2023 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |