Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 160.86 | 162.58 | 154.69 | 157.81 | 157.81 | 1,262 |
23 Apr 2024 | 151.85 | 159.39 | 150.86 | 156.87 | 156.87 | 2,454 |
22 Apr 2024 | 152.73 | 152.78 | 148.65 | 151.47 | 151.47 | 3,070 |
19 Apr 2024 | 147.29 | 151.92 | 147.01 | 150.26 | 150.26 | 1,387 |
18 Apr 2024 | 147.46 | 149.62 | 146.55 | 146.55 | 146.55 | 190 |
17 Apr 2024 | 150.00 | 150.93 | 144.81 | 146.16 | 146.16 | 247 |
16 Apr 2024 | 143.74 | 148.13 | 143.66 | 147.65 | 147.65 | 140 |
15 Apr 2024 | 149.20 | 149.76 | 145.35 | 146.43 | 146.43 | 1,601 |
12 Apr 2024 | 149.34 | 150.19 | 146.74 | 147.15 | 147.15 | 206 |
11 Apr 2024 | 148.38 | 148.73 | 145.70 | 148.14 | 148.14 | 116 |
10 Apr 2024 | 146.48 | 148.10 | 146.00 | 147.56 | 147.56 | 148 |
09 Apr 2024 | 151.75 | 152.50 | 147.70 | 147.70 | 147.70 | 591 |
08 Apr 2024 | 150.36 | 152.71 | 149.37 | 152.30 | 152.30 | 684 |
05 Apr 2024 | 147.50 | 148.34 | 146.38 | 147.58 | 147.58 | 82 |
04 Apr 2024 | 148.45 | 149.98 | 146.62 | 146.62 | 146.62 | 146 |
03 Apr 2024 | 145.56 | 146.61 | 144.51 | 146.61 | 146.61 | 114 |
02 Apr 2024 | 149.42 | 149.42 | 144.95 | 144.95 | 144.95 | 471 |
28 Mar 2024 | 149.82 | 154.71 | 148.77 | 154.71 | 154.71 | 594 |
27 Mar 2024 | 152.61 | 152.61 | 147.82 | 147.82 | 147.82 | 832 |
26 Mar 2024 | 152.15 | 153.09 | 149.93 | 151.09 | 151.09 | 705 |
25 Mar 2024 | 150.84 | 152.97 | 149.07 | 151.87 | 151.87 | 848 |
22 Mar 2024 | 149.35 | 150.92 | 147.90 | 148.90 | 148.90 | 210 |
21 Mar 2024 | 150.90 | 151.40 | 147.17 | 149.59 | 149.59 | 972 |
20 Mar 2024 | 145.41 | 150.85 | 144.24 | 149.91 | 149.91 | 493 |
19 Mar 2024 | 143.67 | 145.79 | 141.13 | 145.11 | 145.11 | 538 |
18 Mar 2024 | 149.99 | 150.00 | 143.45 | 143.45 | 143.45 | 268 |
15 Mar 2024 | 155.03 | 156.64 | 149.70 | 150.17 | 150.17 | 620 |
14 Mar 2024 | 161.99 | 165.39 | 154.77 | 156.15 | 156.15 | 1,156 |
13 Mar 2024 | 159.01 | 162.98 | 159.01 | 160.79 | 160.79 | 240 |
12 Mar 2024 | 160.00 | 163.87 | 158.89 | 162.41 | 162.41 | 343 |
11 Mar 2024 | 169.10 | 169.10 | 159.35 | 159.89 | 159.89 | 902 |
08 Mar 2024 | 176.49 | 176.99 | 168.70 | 168.77 | 168.77 | 1,314 |
07 Mar 2024 | 182.22 | 183.90 | 173.51 | 177.61 | 177.61 | 940 |
06 Mar 2024 | 171.43 | 181.85 | 169.02 | 181.26 | 181.26 | 2,909 |
05 Mar 2024 | 152.94 | 171.60 | 150.64 | 166.01 | 166.01 | 11,198 |
04 Mar 2024 | 135.10 | 135.10 | 130.02 | 130.02 | 130.02 | 955 |
01 Mar 2024 | 130.50 | 130.96 | 127.80 | 128.98 | 128.98 | 192 |
29 Feb 2024 | 127.69 | 128.19 | 125.52 | 125.93 | 125.93 | 146 |
28 Feb 2024 | 126.15 | 127.54 | 125.80 | 126.68 | 126.68 | 879 |
27 Feb 2024 | 124.05 | 125.45 | 121.85 | 125.45 | 125.45 | 18 |
26 Feb 2024 | 122.28 | 124.53 | 122.28 | 123.95 | 123.95 | 258 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 124.72 | 124.72 | 122.67 | 123.07 | 123.07 | 2,100 |
21 Feb 2024 | 124.80 | 125.53 | 124.00 | 124.67 | 124.67 | 439 |
20 Feb 2024 | 123.76 | 126.47 | 123.28 | 124.71 | 124.71 | 1,666 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 125.64 | 126.50 | 124.81 | 126.42 | 126.42 | 1,328 |
15 Feb 2024 | 127.05 | 127.24 | 124.48 | 124.60 | 124.60 | 75 |
14 Feb 2024 | 124.00 | 126.26 | 124.00 | 126.26 | 126.26 | 1,072 |
13 Feb 2024 | 123.98 | 125.99 | 122.73 | 123.86 | 123.86 | 240 |
12 Feb 2024 | 125.62 | 126.89 | 124.86 | 126.10 | 126.10 | 533 |
09 Feb 2024 | 125.49 | 125.49 | 123.99 | 124.95 | 124.95 | 76 |
08 Feb 2024 | 125.23 | 126.00 | 124.00 | 125.84 | 125.84 | 177 |
07 Feb 2024 | 125.14 | 125.33 | 123.75 | 123.75 | 123.75 | 35 |
06 Feb 2024 | 121.71 | 125.20 | 121.71 | 124.47 | 124.47 | 49 |
05 Feb 2024 | 121.52 | 121.52 | 119.87 | 121.40 | 121.40 | 131 |
02 Feb 2024 | 120.95 | 121.75 | 120.60 | 121.46 | 121.46 | 61 |
01 Feb 2024 | 122.37 | 122.37 | 119.77 | 119.77 | 119.77 | 24 |
31 Jan 2024 | 123.08 | 123.23 | 122.13 | 123.21 | 123.21 | 652 |
30 Jan 2024 | 122.29 | 123.74 | 120.79 | 122.23 | 122.23 | 70 |
29 Jan 2024 | 122.21 | 122.84 | 121.21 | 122.69 | 122.69 | 2,629 |
26 Jan 2024 | 122.95 | 124.33 | 121.24 | 121.43 | 121.43 | 133 |
25 Jan 2024 | 122.07 | 122.99 | 121.05 | 121.72 | 121.72 | 43 |
24 Jan 2024 | 126.00 | 126.13 | 122.67 | 122.67 | 122.67 | 54 |
23 Jan 2024 | 126.07 | 126.99 | 123.69 | 123.79 | 123.79 | 490 |
22 Jan 2024 | 123.21 | 125.72 | 123.12 | 125.39 | 125.39 | 81 |
19 Jan 2024 | 124.01 | 124.72 | 121.17 | 121.98 | 121.98 | 166 |
18 Jan 2024 | 123.65 | 123.65 | 121.73 | 122.31 | 122.31 | 1,063 |
17 Jan 2024 | 120.81 | 123.01 | 120.81 | 120.91 | 120.91 | 25 |
16 Jan 2024 | 127.49 | 127.49 | 122.14 | 122.14 | 122.14 | 92 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 126.86 | 127.28 | 124.95 | 126.08 | 126.08 | 100 |
11 Jan 2024 | 123.25 | 123.25 | 120.96 | 122.06 | 122.06 | 113 |
10 Jan 2024 | 119.72 | 121.84 | 119.72 | 121.43 | 121.43 | 87 |
09 Jan 2024 | 118.93 | 121.30 | 118.89 | 118.89 | 118.89 | 86 |
08 Jan 2024 | 116.72 | 119.47 | 116.72 | 119.47 | 119.47 | 91 |
05 Jan 2024 | 120.89 | 120.89 | 118.38 | 118.38 | 118.38 | 20 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 123.66 | 123.66 | 120.70 | 120.70 | 120.70 | 115 |
02 Jan 2024 | 125.03 | 126.41 | 124.43 | 124.43 | 124.43 | 178 |
29 Dec 2023 | 127.86 | 127.86 | 125.51 | 125.51 | 125.51 | 109 |
28 Dec 2023 | 128.65 | 128.67 | 127.33 | 127.58 | 127.58 | 32 |
27 Dec 2023 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | 119 |
22 Dec 2023 | 127.05 | 128.62 | 127.00 | 128.62 | 128.62 | 97 |
21 Dec 2023 | 127.90 | 128.58 | 125.97 | 126.64 | 126.64 | 140 |
20 Dec 2023 | 130.00 | 130.65 | 128.31 | 128.84 | 128.84 | 101 |
19 Dec 2023 | 126.11 | 129.25 | 125.82 | 129.25 | 129.25 | 68 |
18 Dec 2023 | 127.80 | 128.19 | 126.14 | 126.14 | 126.14 | 217 |
15 Dec 2023 | 129.30 | 130.04 | 126.32 | 126.32 | 126.32 | 237 |
14 Dec 2023 | 129.65 | 130.47 | 128.18 | 128.18 | 128.18 | 310 |
13 Dec 2023 | 126.05 | 126.69 | 125.19 | 126.03 | 126.03 | 92 |
12 Dec 2023 | 123.94 | 124.09 | 122.58 | 124.09 | 124.09 | 98 |
11 Dec 2023 | 124.32 | 124.63 | 123.36 | 123.82 | 123.82 | 38 |
08 Dec 2023 | 124.19 | 125.97 | 122.63 | 125.69 | 125.69 | 157 |
07 Dec 2023 | 126.79 | 126.79 | 122.67 | 123.50 | 123.50 | 785 |
06 Dec 2023 | 127.08 | 134.39 | 124.67 | 126.90 | 126.90 | 1,403 |
05 Dec 2023 | 140.08 | 143.47 | 139.50 | 141.95 | 141.95 | 260 |
04 Dec 2023 | 141.15 | 144.00 | 138.82 | 139.16 | 139.16 | 712 |
01 Dec 2023 | 137.34 | 139.43 | 136.46 | 139.41 | 139.41 | 72 |
30 Nov 2023 | 139.18 | 139.18 | 135.53 | 135.53 | 135.53 | 667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |