Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 1,291 |
16 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 880 |
15 May 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 2,612 |
14 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 3,709 |
13 May 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 3,176 |
10 May 2024 | 147.00 | 147.60 | 147.00 | 147.60 | 147.60 | 2,025 |
09 May 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 1,128 |
08 May 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 1,094 |
07 May 2024 | 138.50 | 139.20 | 138.50 | 139.20 | 139.20 | 7,685 |
06 May 2024 | 136.50 | 136.50 | 136.45 | 136.50 | 136.50 | 2,739 |
03 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 857 |
02 May 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1,136 |
30 Apr 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 2,076 |
29 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 837 |
26 Apr 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | 5,557 |
25 Apr 2024 | 121.32 | 121.32 | 121.31 | 121.31 | 121.31 | 6,449 |
24 Apr 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 865 |
23 Apr 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 728 |
22 Apr 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 941 |
19 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 1,490 |
18 Apr 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | 6,626 |
16 Apr 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 1,922 |
15 Apr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 1,891 |
12 Apr 2024 | 108.00 | 110.00 | 107.80 | 107.80 | 107.80 | 1,047 |
10 Apr 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,682 |
09 Apr 2024 | 110.00 | 110.10 | 110.00 | 110.00 | 110.00 | 1,500 |
08 Apr 2024 | 111.95 | 111.95 | 109.50 | 109.75 | 109.75 | 1,258 |
05 Apr 2024 | 112.00 | 112.00 | 109.76 | 109.76 | 109.76 | 1,786 |
04 Apr 2024 | 112.00 | 112.00 | 101.36 | 112.00 | 112.00 | 7,663 |
03 Apr 2024 | 106.71 | 106.71 | 101.75 | 106.67 | 106.67 | 9,553 |
02 Apr 2024 | 96.85 | 101.69 | 92.90 | 101.63 | 101.63 | 2,711 |
01 Apr 2024 | 96.85 | 96.85 | 92.24 | 96.85 | 96.85 | 915 |
28 Mar 2024 | 87.85 | 92.24 | 87.85 | 92.24 | 92.24 | 771 |
27 Mar 2024 | 87.85 | 87.85 | 83.46 | 87.85 | 87.85 | 779 |
26 Mar 2024 | 91.65 | 94.45 | 86.00 | 87.85 | 87.85 | 4,376 |
22 Mar 2024 | 94.00 | 94.00 | 89.35 | 90.06 | 90.06 | 2,987 |
21 Mar 2024 | 95.17 | 95.17 | 88.64 | 94.05 | 94.05 | 2,932 |
20 Mar 2024 | 102.00 | 102.00 | 93.26 | 93.30 | 93.30 | 1,177 |
19 Mar 2024 | 102.63 | 102.63 | 98.05 | 98.16 | 98.16 | 5,876 |
18 Mar 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 2,900 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 921 |
13 Mar 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 1,123 |
12 Mar 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 98.90 | 5,954 |
11 Mar 2024 | 95.10 | 96.97 | 94.99 | 96.97 | 96.97 | 2,197 |
07 Mar 2024 | 94.49 | 95.07 | 94.49 | 95.07 | 95.07 | 3,572 |
06 Mar 2024 | 93.00 | 93.21 | 93.00 | 93.21 | 93.21 | 1,344 |
05 Mar 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | 2,502 |
04 Mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 3,526 |
01 Mar 2024 | 86.19 | 87.91 | 86.19 | 87.85 | 87.85 | 1,743 |
29 Feb 2024 | 85.00 | 86.19 | 85.00 | 86.19 | 86.19 | 1,238 |
28 Feb 2024 | 84.15 | 84.50 | 84.14 | 84.50 | 84.50 | 3,426 |
27 Feb 2024 | 83.00 | 85.85 | 83.00 | 85.85 | 85.85 | 2,573 |
26 Feb 2024 | 84.25 | 84.25 | 84.19 | 84.19 | 84.19 | 1,090 |
23 Feb 2024 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 3,639 |
22 Feb 2024 | 89.14 | 89.14 | 87.50 | 87.50 | 87.50 | 741 |
21 Feb 2024 | 90.90 | 90.90 | 89.14 | 89.14 | 89.14 | 842 |
20 Feb 2024 | 92.50 | 92.50 | 90.95 | 90.95 | 90.95 | 1,290 |
19 Feb 2024 | 96.49 | 96.49 | 92.80 | 92.80 | 92.80 | 661 |
16 Feb 2024 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | 1,218 |
15 Feb 2024 | 94.00 | 94.53 | 94.00 | 94.53 | 94.53 | 2,892 |
14 Feb 2024 | 93.00 | 93.00 | 92.68 | 92.68 | 92.68 | 3,463 |
13 Feb 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 2,088 |
12 Feb 2024 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | 1,159 |
09 Feb 2024 | 96.50 | 98.43 | 96.50 | 98.43 | 98.43 | 2,363 |
08 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 5,390 |
07 Feb 2024 | 107.00 | 107.50 | 97.29 | 98.46 | 98.46 | 10,761 |
06 Feb 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 3,935 |
05 Feb 2024 | 97.36 | 97.54 | 88.35 | 97.54 | 97.54 | 5,263 |
02 Feb 2024 | 94.10 | 94.35 | 89.75 | 92.90 | 92.90 | 8,117 |
01 Feb 2024 | 82.00 | 89.86 | 81.32 | 89.86 | 89.86 | 8,044 |
31 Jan 2024 | 83.81 | 88.22 | 83.81 | 85.59 | 85.59 | 20,474 |
30 Jan 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 3,984 |
29 Jan 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 2,927 |
25 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 3,197 |
24 Jan 2024 | 113.60 | 113.60 | 102.88 | 102.88 | 102.88 | 18,114 |
23 Jan 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 19,799 |
19 Jan 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 4,688 |
18 Jan 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 2,166 |
17 Jan 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 5,653 |
16 Jan 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 4,039 |
15 Jan 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 4,528 |
12 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 2,638 |
11 Jan 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 7,288 |
10 Jan 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 4,183 |
09 Jan 2024 | 63.35 | 66.52 | 63.00 | 66.52 | 66.52 | 11,645 |
08 Jan 2024 | 61.99 | 64.70 | 60.40 | 63.36 | 63.36 | 11,063 |
05 Jan 2024 | 60.35 | 62.00 | 58.70 | 62.00 | 62.00 | 7,326 |
04 Jan 2024 | 62.25 | 62.85 | 60.00 | 60.35 | 60.35 | 18,797 |
03 Jan 2024 | 63.25 | 65.05 | 59.15 | 62.21 | 62.21 | 13,790 |
02 Jan 2024 | 64.09 | 64.09 | 62.00 | 62.00 | 62.00 | 5,820 |
01 Jan 2024 | 63.50 | 63.50 | 59.61 | 62.83 | 62.83 | 7,440 |
29 Dec 2023 | 63.90 | 63.90 | 59.71 | 62.53 | 62.53 | 3,570 |
28 Dec 2023 | 64.00 | 64.00 | 61.01 | 62.68 | 62.68 | 2,811 |
27 Dec 2023 | 64.89 | 64.89 | 61.10 | 62.14 | 62.14 | 2,932 |
26 Dec 2023 | 62.61 | 62.61 | 61.70 | 61.86 | 61.86 | 1,929 |
22 Dec 2023 | 62.49 | 62.99 | 60.01 | 61.38 | 61.38 | 1,526 |
21 Dec 2023 | 62.54 | 62.54 | 59.10 | 62.40 | 62.40 | 1,837 |
20 Dec 2023 | 62.62 | 62.90 | 61.01 | 62.06 | 62.06 | 6,973 |
19 Dec 2023 | 64.74 | 64.74 | 60.42 | 63.90 | 63.90 | 2,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |