Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 147.71 | 100 |
25 Apr 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 146.32 | 400 |
24 Apr 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 149.91 | 300 |
23 Apr 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 152.20 | 300 |
22 Apr 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 149.84 | 900 |
19 Apr 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 149.32 | 100 |
18 Apr 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 150.70 | 2,300 |
17 Apr 2024 | 149.45 | 150.02 | 149.22 | 149.22 | 149.22 | 200 |
16 Apr 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 147.18 | 800 |
15 Apr 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 152.90 | 300 |
12 Apr 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 154.99 | 600 |
11 Apr 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 157.66 | 300 |
10 Apr 2024 | 157.97 | 158.50 | 157.25 | 158.13 | 158.13 | 2,600 |
09 Apr 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 160.32 | 1,800 |
08 Apr 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 160.91 | 600 |
05 Apr 2024 | 162.01 | 162.01 | 159.50 | 160.28 | 160.28 | 500 |
04 Apr 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 161.35 | 1,000 |
03 Apr 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 159.15 | 500 |
02 Apr 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 154.63 | 400 |
01 Apr 2024 | 154.00 | 154.38 | 149.76 | 149.76 | 149.76 | 300 |
28 Mar 2024 | 151.80 | 154.35 | 151.80 | 154.35 | 154.35 | 400 |
27 Mar 2024 | 150.96 | 153.00 | 150.96 | 153.00 | 153.00 | 300 |
26 Mar 2024 | 151.03 | 152.33 | 151.03 | 152.33 | 152.33 | 400 |
25 Mar 2024 | 148.34 | 151.73 | 148.34 | 151.73 | 151.73 | 100 |
22 Mar 2024 | 147.80 | 149.49 | 147.80 | 149.04 | 149.04 | 500 |
21 Mar 2024 | 149.38 | 150.70 | 148.77 | 149.01 | 149.01 | 600 |
20 Mar 2024 | 147.41 | 150.76 | 147.41 | 150.76 | 150.76 | 2,600 |
19 Mar 2024 | 149.60 | 150.21 | 148.57 | 149.00 | 149.00 | 600 |
18 Mar 2024 | 146.44 | 149.01 | 146.44 | 148.36 | 148.36 | 1,700 |
15 Mar 2024 | 144.00 | 144.24 | 143.63 | 144.24 | 144.24 | 300 |
14 Mar 2024 | 144.63 | 144.63 | 141.72 | 141.72 | 141.72 | 1,800 |
13 Mar 2024 | 146.25 | 147.31 | 144.57 | 144.57 | 144.57 | 1,000 |
12 Mar 2024 | 147.15 | 151.39 | 147.15 | 151.39 | 151.39 | 100 |
11 Mar 2024 | 145.77 | 148.48 | 145.77 | 146.79 | 146.79 | 100 |
08 Mar 2024 | 147.20 | 148.24 | 146.21 | 146.92 | 146.92 | 1,500 |
07 Mar 2024 | 147.00 | 147.31 | 146.25 | 147.30 | 147.30 | 4,000 |
06 Mar 2024 | 148.48 | 149.99 | 148.13 | 149.09 | 149.09 | 600 |
05 Mar 2024 | 149.07 | 151.75 | 149.07 | 150.87 | 150.87 | 700 |
04 Mar 2024 | 153.20 | 154.98 | 153.20 | 154.17 | 154.17 | 1,200 |
01 Mar 2024 | 148.98 | 151.91 | 148.98 | 151.33 | 151.33 | 1,400 |
29 Feb 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 157.12 | 100 |
28 Feb 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 157.69 | 600 |
27 Feb 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 156.30 | 1,000 |
26 Feb 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 153.02 | 3,200 |
23 Feb 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 152.49 | 800 |
22 Feb 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 150.80 | 900 |
21 Feb 2024 | 147.48 | 147.94 | 146.79 | 147.93 | 147.93 | 2,600 |
20 Feb 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 144.58 | 300 |
16 Feb 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 145.92 | 500 |
15 Feb 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 146.09 | 400 |
14 Feb 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 144.86 | 500 |
13 Feb 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 143.29 | 400 |
12 Feb 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 147.15 | 1,100 |
09 Feb 2024 | 143.44 | 144.63 | 143.24 | 143.92 | 143.92 | 800 |
08 Feb 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 400 |
07 Feb 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 142.00 | 800 |
06 Feb 2024 | 140.33 | 142.03 | 140.15 | 140.78 | 140.78 | 800 |
05 Feb 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 141.35 | 300 |
02 Feb 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 140.62 | 300 |
01 Feb 2024 | 142.67 | 143.10 | 141.71 | 141.71 | 141.71 | 500 |
31 Jan 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 142.76 | 900 |
30 Jan 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 140.75 | 1,900 |
29 Jan 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 138.73 | 700 |
26 Jan 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 138.00 | 800 |
25 Jan 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 134.65 | 1,400 |
24 Jan 2024 | 138.27 | 139.37 | 136.50 | 137.70 | 137.70 | 1,100 |
23 Jan 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 135.00 | 1,000 |
22 Jan 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 126.25 | 200 |
19 Jan 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 126.94 | 2,000 |
18 Jan 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 128.34 | 3,700 |
17 Jan 2024 | 127.76 | 127.88 | 126.00 | 126.61 | 126.61 | 1,800 |
16 Jan 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 129.50 | 1,400 |
12 Jan 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 130.37 | 1,600 |
11 Jan 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 135.79 | 1,500 |
10 Jan 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 135.05 | 300 |
09 Jan 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 133.53 | 800 |
08 Jan 2024 | 131.00 | 132.75 | 131.00 | 131.51 | 131.51 | 700 |
05 Jan 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 131.00 | 500 |
04 Jan 2024 | 127.50 | 129.50 | 127.50 | 127.80 | 127.80 | 900 |
03 Jan 2024 | 127.25 | 127.75 | 125.77 | 126.85 | 126.85 | 4,500 |
02 Jan 2024 | 129.23 | 130.52 | 128.50 | 130.52 | 130.52 | 400 |
29 Dec 2023 | 129.16 | 131.50 | 128.61 | 128.61 | 128.61 | 3,000 |
28 Dec 2023 | 130.00 | 131.19 | 129.04 | 129.54 | 129.54 | 1,100 |
27 Dec 2023 | 130.86 | 132.77 | 130.50 | 131.30 | 131.30 | 1,000 |
26 Dec 2023 | 131.12 | 132.57 | 130.52 | 130.77 | 130.77 | 3,200 |
22 Dec 2023 | 131.65 | 132.85 | 130.52 | 131.12 | 131.12 | 1,100 |
21 Dec 2023 | 128.27 | 133.16 | 128.27 | 131.50 | 131.50 | 700 |
20 Dec 2023 | 137.00 | 137.00 | 131.58 | 132.25 | 132.25 | 2,300 |
19 Dec 2023 | 130.75 | 136.18 | 130.75 | 134.98 | 134.98 | 1,500 |
18 Dec 2023 | 132.50 | 134.76 | 132.50 | 133.99 | 133.99 | 1,800 |
15 Dec 2023 | 134.50 | 136.32 | 133.86 | 134.76 | 134.76 | 2,600 |
14 Dec 2023 | 136.25 | 137.66 | 135.50 | 135.50 | 135.50 | 900 |
13 Dec 2023 | 132.75 | 135.50 | 132.10 | 134.59 | 134.59 | 3,100 |
12 Dec 2023 | 132.75 | 133.48 | 132.75 | 133.48 | 133.48 | 800 |
11 Dec 2023 | 132.25 | 135.00 | 131.60 | 133.61 | 133.61 | 2,100 |
08 Dec 2023 | 132.25 | 134.75 | 132.25 | 134.02 | 134.02 | 1,200 |
07 Dec 2023 | 132.87 | 134.05 | 131.50 | 133.90 | 133.90 | 600 |
06 Dec 2023 | 133.00 | 135.85 | 133.00 | 135.25 | 135.25 | 1,300 |
05 Dec 2023 | 127.00 | 130.75 | 127.00 | 129.54 | 129.54 | 2,100 |
04 Dec 2023 | 129.10 | 129.19 | 127.56 | 128.80 | 128.80 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |