Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 169.00 | 170.00 | 155.00 | 163.00 | 163.00 | 4,655 |
02 May 2024 | 160.74 | 165.00 | 160.74 | 162.00 | 162.00 | 3,025 |
01 May 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 1,000 |
30 Apr 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 817 |
29 Apr 2024 | 169.00 | 169.00 | 167.40 | 161.00 | 161.00 | 5,404 |
26 Apr 2024 | 155.23 | 161.50 | 155.23 | 160.50 | 160.50 | 10,144 |
25 Apr 2024 | 155.50 | 155.52 | 155.50 | 160.50 | 160.50 | 7,443 |
24 Apr 2024 | 156.04 | 156.04 | 156.04 | 160.00 | 160.00 | 53 |
23 Apr 2024 | 154.00 | 163.56 | 154.00 | 160.50 | 160.50 | 5,440 |
22 Apr 2024 | 166.00 | 166.00 | 154.66 | 159.00 | 159.00 | 1,339 |
19 Apr 2024 | 154.38 | 154.38 | 154.38 | 159.00 | 159.00 | 7,500 |
18 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
17 Apr 2024 | 160.40 | 160.40 | 160.39 | 159.00 | 159.00 | 3,120 |
16 Apr 2024 | 166.00 | 166.00 | 154.10 | 159.00 | 159.00 | 1,638 |
15 Apr 2024 | 151.92 | 160.40 | 151.92 | 159.00 | 159.00 | 11,866 |
12 Apr 2024 | 167.00 | 167.00 | 151.92 | 158.50 | 158.50 | 1,041 |
11 Apr 2024 | 166.00 | 166.00 | 151.28 | 157.00 | 157.00 | 12,096 |
10 Apr 2024 | 155.00 | 155.30 | 155.00 | 155.00 | 155.00 | 12,143 |
09 Apr 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 5,646 |
08 Apr 2024 | 160.00 | 172.00 | 155.00 | 155.00 | 155.00 | 165,957 |
05 Apr 2024 | 167.92 | 167.92 | 167.92 | 172.00 | 172.00 | 3,578 |
04 Apr 2024 | 167.92 | 170.50 | 167.92 | 172.00 | 172.00 | 8,694 |
03 Apr 2024 | 166.00 | 167.92 | 166.00 | 172.00 | 172.00 | 1,297 |
02 Apr 2024 | 171.27 | 171.27 | 171.27 | 174.50 | 174.50 | 70 |
28 Mar 2024 | 171.27 | 181.50 | 171.27 | 174.50 | 174.50 | 15,560 |
27 Mar 2024 | 171.27 | 182.29 | 170.00 | 174.50 | 174.50 | 4,980 |
26 Mar 2024 | 166.00 | 175.91 | 165.91 | 171.00 | 171.00 | 9,767 |
25 Mar 2024 | 180.00 | 187.84 | 169.00 | 175.50 | 175.50 | 30,170 |
22 Mar 2024 | 187.00 | 187.00 | 172.42 | 187.00 | 187.00 | 53,241 |
21 Mar 2024 | 185.00 | 186.00 | 163.00 | 186.00 | 186.00 | 6,000 |
20 Mar 2024 | 168.90 | 168.92 | 167.98 | 173.50 | 173.50 | 1,498 |
19 Mar 2024 | 180.00 | 180.00 | 162.00 | 173.50 | 173.50 | 10,952 |
18 Mar 2024 | 175.25 | 175.25 | 161.95 | 170.50 | 170.50 | 5,625 |
15 Mar 2024 | 165.00 | 165.39 | 165.00 | 170.50 | 170.50 | 3,600 |
14 Mar 2024 | 175.00 | 175.00 | 156.00 | 170.00 | 170.00 | 6,804 |
13 Mar 2024 | 160.00 | 170.00 | 141.00 | 165.50 | 165.50 | 30,761 |
12 Mar 2024 | 145.00 | 145.00 | 145.00 | 152.50 | 152.50 | 211 |
11 Mar 2024 | 140.00 | 159.00 | 135.00 | 150.50 | 150.50 | 2,725,862 |
08 Mar 2024 | 151.78 | 152.16 | 140.95 | 149.50 | 149.50 | 14,896 |
07 Mar 2024 | 142.85 | 152.16 | 142.85 | 149.50 | 149.50 | 1,306 |
06 Mar 2024 | 142.85 | 142.85 | 142.85 | 149.50 | 149.50 | 70 |
05 Mar 2024 | 141.68 | 147.68 | 141.68 | 146.00 | 146.00 | 6,090 |
04 Mar 2024 | 145.72 | 148.00 | 145.72 | 148.00 | 148.00 | 36,830 |
01 Mar 2024 | 146.00 | 146.96 | 145.00 | 145.00 | 145.00 | 6,288 |
29 Feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
28 Feb 2024 | 146.00 | 146.96 | 146.00 | 150.00 | 150.00 | 4,465 |
27 Feb 2024 | 145.27 | 147.24 | 145.27 | 147.00 | 147.00 | 8,432 |
26 Feb 2024 | 154.68 | 154.68 | 145.76 | 147.00 | 147.00 | 56,978 |
23 Feb 2024 | 147.00 | 147.68 | 147.00 | 153.00 | 153.00 | 6,741 |
22 Feb 2024 | 147.00 | 147.20 | 147.00 | 151.00 | 151.00 | 444 |
21 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
20 Feb 2024 | 152.20 | 152.20 | 147.20 | 151.00 | 151.00 | 1,641 |
19 Feb 2024 | 155.00 | 155.00 | 147.41 | 155.00 | 155.00 | 9,310 |
16 Feb 2024 | 153.00 | 155.07 | 146.80 | 154.00 | 154.00 | 38,504 |
15 Feb 2024 | 150.30 | 150.30 | 150.30 | 153.00 | 153.00 | 100 |
14 Feb 2024 | 150.00 | 158.00 | 147.53 | 153.50 | 153.50 | 20,609 |
13 Feb 2024 | 152.08 | 152.08 | 152.08 | 155.50 | 155.50 | 10 |
12 Feb 2024 | 160.00 | 160.00 | 152.08 | 155.50 | 155.50 | 9,396 |
09 Feb 2024 | 155.00 | 155.00 | 150.40 | 155.50 | 155.50 | 7,497 |
08 Feb 2024 | 159.00 | 159.00 | 159.00 | 157.00 | 157.00 | 39 |
07 Feb 2024 | 174.00 | 174.00 | 155.95 | 164.50 | 164.50 | 339 |
06 Feb 2024 | 174.00 | 174.00 | 167.35 | 164.50 | 164.50 | 2,568 |
05 Feb 2024 | 155.95 | 155.95 | 155.95 | 164.50 | 164.50 | 550 |
02 Feb 2024 | 156.00 | 175.00 | 156.00 | 165.00 | 165.00 | 4,001 |
01 Feb 2024 | 175.00 | 175.00 | 156.00 | 166.50 | 166.50 | 41,236 |
31 Jan 2024 | 156.95 | 156.95 | 156.95 | 165.50 | 165.50 | 105 |
30 Jan 2024 | 170.00 | 170.00 | 155.75 | 161.50 | 161.50 | 2,121 |
29 Jan 2024 | 169.00 | 170.00 | 169.00 | 161.50 | 161.50 | 4,453 |
26 Jan 2024 | 169.00 | 170.00 | 150.95 | 170.00 | 170.00 | 1,458 |
25 Jan 2024 | 165.00 | 165.00 | 150.76 | 159.50 | 159.50 | 970 |
24 Jan 2024 | 150.00 | 167.10 | 150.00 | 150.00 | 150.00 | 1,030 |
23 Jan 2024 | 151.21 | 151.23 | 151.21 | 159.50 | 159.50 | 1,577 |
22 Jan 2024 | 155.00 | 155.00 | 150.00 | 159.00 | 159.00 | 6,195 |
19 Jan 2024 | 150.00 | 150.00 | 150.00 | 157.50 | 157.50 | 150 |
18 Jan 2024 | 158.00 | 162.45 | 150.00 | 150.00 | 150.00 | 7,029 |
17 Jan 2024 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 3,365 |
16 Jan 2024 | 158.00 | 158.00 | 153.25 | 157.00 | 157.00 | 5,711 |
15 Jan 2024 | 158.00 | 158.00 | 152.96 | 158.00 | 158.00 | 475 |
12 Jan 2024 | 158.00 | 158.00 | 152.12 | 158.00 | 158.00 | 1,598 |
11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
10 Jan 2024 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4,213 |
09 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 780 |
08 Jan 2024 | 158.00 | 158.00 | 148.20 | 158.00 | 158.00 | 2,791 |
05 Jan 2024 | 158.00 | 158.00 | 154.43 | 158.00 | 158.00 | 7,104 |
04 Jan 2024 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 1,968 |
03 Jan 2024 | 150.00 | 158.00 | 148.50 | 158.00 | 158.00 | 36,381 |
02 Jan 2024 | 141.00 | 149.00 | 140.00 | 144.50 | 144.50 | 9,633 |
29 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
28 Dec 2023 | 140.84 | 143.96 | 140.84 | 147.00 | 147.00 | 142 |
27 Dec 2023 | 145.00 | 145.00 | 140.84 | 145.00 | 145.00 | 855 |
22 Dec 2023 | 145.00 | 149.90 | 145.00 | 144.50 | 144.50 | 4,698 |
21 Dec 2023 | 152.00 | 152.00 | 145.42 | 152.00 | 152.00 | 1,344 |
20 Dec 2023 | 145.84 | 145.84 | 145.84 | 152.00 | 152.00 | 144 |
19 Dec 2023 | 151.00 | 151.00 | 145.05 | 147.50 | 147.50 | 2,950 |
18 Dec 2023 | 151.24 | 151.24 | 151.24 | 151.50 | 151.50 | 92 |
15 Dec 2023 | 145.00 | 145.96 | 144.00 | 144.00 | 144.00 | 4,923 |
14 Dec 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 2,288 |
13 Dec 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 1,600 |
12 Dec 2023 | 149.00 | 149.00 | 145.40 | 147.00 | 147.00 | 5,151 |
11 Dec 2023 | 146.92 | 146.92 | 146.92 | 154.50 | 154.50 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |