Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 129.01 | 130.01 | 126.26 | 134.00 | 134.00 | 12,499 |
23 Apr 2024 | 124.81 | 129.61 | 124.58 | 134.00 | 134.00 | 11,833 |
22 Apr 2024 | 113.03 | 122.57 | 112.94 | 134.00 | 134.00 | 12,529 |
19 Apr 2024 | 110.00 | 113.17 | 110.00 | 134.00 | 134.00 | 12,235 |
18 Apr 2024 | 114.00 | 115.84 | 113.86 | 134.00 | 134.00 | 5,374 |
17 Apr 2024 | 113.97 | 114.82 | 112.79 | 134.00 | 134.00 | 10,323 |
16 Apr 2024 | 112.20 | 114.97 | 111.99 | 134.00 | 134.00 | 17,217 |
15 Apr 2024 | 115.90 | 116.88 | 113.45 | 134.00 | 134.00 | 11,270 |
12 Apr 2024 | 120.14 | 120.14 | 116.27 | 134.00 | 134.00 | 4,732 |
11 Apr 2024 | 119.99 | 121.32 | 118.95 | 134.00 | 134.00 | 5,427 |
10 Apr 2024 | 123.31 | 124.20 | 118.30 | 134.00 | 134.00 | 6,565 |
09 Apr 2024 | 118.00 | 120.05 | 118.00 | 134.00 | 134.00 | 4,298 |
08 Apr 2024 | 114.55 | 117.47 | 113.88 | 134.00 | 134.00 | 8,256 |
05 Apr 2024 | 117.90 | 118.09 | 116.28 | 134.00 | 134.00 | 6,064 |
04 Apr 2024 | 120.20 | 120.48 | 118.57 | 134.00 | 134.00 | 8,710 |
03 Apr 2024 | 117.32 | 119.79 | 117.32 | 134.00 | 134.00 | 2,918 |
02 Apr 2024 | 119.12 | 119.60 | 116.71 | 134.00 | 134.00 | 13,469 |
28 Mar 2024 | 116.20 | 119.00 | 114.88 | 134.00 | 134.00 | 8,563 |
27 Mar 2024 | 117.07 | 118.25 | 115.63 | 134.00 | 134.00 | 13,890 |
26 Mar 2024 | 119.87 | 120.59 | 114.21 | 134.00 | 134.00 | 16,746 |
25 Mar 2024 | 124.00 | 124.00 | 118.57 | 134.00 | 134.00 | 20,257 |
22 Mar 2024 | 121.35 | 127.52 | 118.45 | 134.00 | 134.00 | 40,618 |
21 Mar 2024 | 131.70 | 132.80 | 122.03 | 134.00 | 134.00 | 45,340 |
20 Mar 2024 | 129.76 | 151.10 | 127.65 | 134.00 | 134.00 | 136,759 |
19 Mar 2024 | 129.69 | 129.69 | 124.42 | 134.00 | 134.00 | 10,739 |
18 Mar 2024 | 123.74 | 130.53 | 123.74 | 134.00 | 134.00 | 45,781 |
15 Mar 2024 | 124.84 | 125.35 | 122.50 | 134.00 | 134.00 | 5,563 |
14 Mar 2024 | 123.37 | 123.47 | 119.64 | 134.00 | 134.00 | 6,980 |
13 Mar 2024 | 119.47 | 127.65 | 119.47 | 134.00 | 134.00 | 20,302 |
12 Mar 2024 | 116.50 | 119.08 | 115.00 | 134.00 | 134.00 | 7,575 |
11 Mar 2024 | 112.00 | 115.50 | 111.50 | 134.00 | 134.00 | 8,334 |
08 Mar 2024 | 116.05 | 116.81 | 109.65 | 134.00 | 134.00 | 5,124 |
07 Mar 2024 | 115.49 | 118.09 | 115.13 | 134.00 | 134.00 | 3,992 |
06 Mar 2024 | 124.68 | 124.68 | 116.90 | 134.00 | 134.00 | 27,174 |
05 Mar 2024 | 121.88 | 122.61 | 119.00 | 134.00 | 134.00 | 8,121 |
04 Mar 2024 | 127.38 | 127.38 | 121.21 | 134.00 | 134.00 | 9,703 |
01 Mar 2024 | 124.54 | 129.06 | 124.54 | 134.00 | 134.00 | 6,894 |
29 Feb 2024 | 126.04 | 128.70 | 124.14 | 134.00 | 134.00 | 4,723 |
28 Feb 2024 | 128.33 | 128.33 | 124.86 | 134.00 | 134.00 | 2,513 |
27 Feb 2024 | 127.78 | 130.64 | 126.51 | 134.00 | 134.00 | 2,914 |
26 Feb 2024 | 126.35 | 126.38 | 121.28 | 134.00 | 134.00 | 8,904 |
23 Feb 2024 | 133.61 | 133.84 | 128.01 | 134.00 | 134.00 | 1,870 |
22 Feb 2024 | 130.70 | 133.50 | 130.70 | 134.00 | 134.00 | 3,707 |
21 Feb 2024 | 131.73 | 134.84 | 129.48 | 134.00 | 134.00 | 5,293 |
20 Feb 2024 | 135.10 | 135.70 | 129.20 | 134.00 | 134.00 | 8,432 |
19 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
16 Feb 2024 | 138.92 | 139.03 | 135.71 | 134.00 | 134.00 | 13,095 |
15 Feb 2024 | 132.95 | 135.51 | 132.95 | 134.00 | 134.00 | 2,946 |
14 Feb 2024 | 131.00 | 132.41 | 130.74 | 134.00 | 134.00 | 2,535 |
13 Feb 2024 | 132.22 | 132.22 | 128.30 | 134.00 | 134.00 | 2,594 |
12 Feb 2024 | 129.00 | 133.89 | 128.89 | 134.00 | 134.00 | 13,393 |
09 Feb 2024 | 125.34 | 127.61 | 125.34 | 134.00 | 134.00 | 1,588 |
08 Feb 2024 | 129.10 | 129.75 | 126.54 | 134.00 | 134.00 | 2,210 |
07 Feb 2024 | 123.85 | 129.86 | 122.54 | 134.00 | 134.00 | 4,548 |
06 Feb 2024 | 126.96 | 126.96 | 123.45 | 134.00 | 134.00 | 4,277 |
05 Feb 2024 | 125.30 | 125.35 | 120.24 | 134.00 | 134.00 | 8,614 |
02 Feb 2024 | 127.73 | 127.73 | 122.25 | 134.00 | 134.00 | 2,556 |
01 Feb 2024 | 126.95 | 129.05 | 126.06 | 134.00 | 134.00 | 2,429 |
31 Jan 2024 | 123.94 | 129.64 | 123.61 | 134.00 | 134.00 | 3,679 |
30 Jan 2024 | 128.10 | 129.00 | 123.50 | 134.00 | 134.00 | 14,250 |
29 Jan 2024 | 142.12 | 142.12 | 128.44 | 134.00 | 134.00 | 26,311 |
26 Jan 2024 | 140.96 | 143.61 | 140.96 | 134.00 | 134.00 | 5,481 |
25 Jan 2024 | 145.43 | 145.74 | 143.62 | 134.00 | 134.00 | 3,307 |
24 Jan 2024 | 141.11 | 147.10 | 141.11 | 134.00 | 134.00 | 9,642 |
23 Jan 2024 | 145.00 | 145.18 | 139.73 | 134.00 | 134.00 | 9,867 |
22 Jan 2024 | 140.00 | 142.50 | 138.63 | 134.00 | 134.00 | 4,115 |
19 Jan 2024 | 141.82 | 144.03 | 140.51 | 134.00 | 134.00 | 5,473 |
18 Jan 2024 | 144.43 | 145.35 | 140.62 | 134.00 | 134.00 | 1,654 |
17 Jan 2024 | 138.10 | 141.33 | 136.10 | 134.00 | 134.00 | 15,209 |
16 Jan 2024 | 145.45 | 146.30 | 142.55 | 134.00 | 134.00 | 25,636 |
15 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
12 Jan 2024 | 150.27 | 152.62 | 148.49 | 134.00 | 134.00 | 8,086 |
11 Jan 2024 | 152.30 | 152.89 | 149.86 | 134.00 | 134.00 | 13,701 |
10 Jan 2024 | 150.00 | 151.50 | 148.71 | 134.00 | 134.00 | 6,974 |
09 Jan 2024 | 145.40 | 151.50 | 144.99 | 134.00 | 134.00 | 14,427 |
08 Jan 2024 | 145.35 | 147.82 | 143.34 | 134.00 | 134.00 | 5,888 |
05 Jan 2024 | 147.28 | 148.35 | 146.24 | 134.00 | 134.00 | 3,850 |
04 Jan 2024 | 148.95 | 150.08 | 147.65 | 134.00 | 134.00 | 9,203 |
03 Jan 2024 | 143.78 | 150.23 | 143.69 | 134.00 | 134.00 | 15,009 |
02 Jan 2024 | 143.87 | 145.35 | 141.93 | 134.00 | 134.00 | 3,522 |
29 Dec 2023 | 145.03 | 147.08 | 144.70 | 134.00 | 134.00 | 1,918 |
28 Dec 2023 | 147.20 | 147.51 | 144.74 | 134.00 | 134.00 | 3,981 |
27 Dec 2023 | 146.14 | 146.14 | 142.65 | 134.00 | 134.00 | 3,755 |
22 Dec 2023 | 143.90 | 144.50 | 139.64 | 134.00 | 134.00 | 8,832 |
21 Dec 2023 | 148.18 | 148.18 | 144.53 | 134.00 | 134.00 | 5,827 |
20 Dec 2023 | 149.00 | 149.00 | 146.71 | 134.00 | 134.00 | 2,283 |
19 Dec 2023 | 148.07 | 150.62 | 147.30 | 134.00 | 134.00 | 6,266 |
18 Dec 2023 | 147.40 | 148.88 | 146.18 | 134.00 | 134.00 | 4,580 |
15 Dec 2023 | 146.67 | 149.58 | 146.39 | 134.00 | 134.00 | 22,866 |
14 Dec 2023 | 146.21 | 149.16 | 146.21 | 134.00 | 134.00 | 4,177 |
13 Dec 2023 | 145.30 | 147.57 | 145.30 | 134.00 | 134.00 | 2,988 |
12 Dec 2023 | 143.20 | 147.22 | 142.46 | 134.00 | 134.00 | 13,881 |
11 Dec 2023 | 137.66 | 143.80 | 137.38 | 134.00 | 134.00 | 5,377 |
08 Dec 2023 | 138.01 | 139.25 | 136.22 | 134.00 | 134.00 | 2,520 |
07 Dec 2023 | 141.99 | 142.30 | 139.19 | 134.00 | 134.00 | 3,672 |
06 Dec 2023 | 145.70 | 145.70 | 142.14 | 134.00 | 134.00 | 7,088 |
05 Dec 2023 | 138.75 | 142.89 | 138.36 | 134.00 | 134.00 | 2,566 |
04 Dec 2023 | 142.86 | 143.37 | 140.04 | 134.00 | 134.00 | 5,236 |
01 Dec 2023 | 147.44 | 147.44 | 142.47 | 134.00 | 134.00 | 11,505 |
30 Nov 2023 | 142.40 | 146.59 | 139.85 | 134.00 | 134.00 | 12,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |