Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 155.64 | 155.64 | 155.64 | 155.64 | 275 |
22 Apr 2024 | 153.53 | 154.30 | 154.30 | 154.30 | 154.30 | - |
19 Apr 2024 | 150.40 | 151.04 | 151.04 | 151.04 | 151.04 | 100 |
18 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
17 Apr 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
16 Apr 2024 | 152.84 | 151.94 | 151.94 | 151.94 | 151.94 | - |
15 Apr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
12 Apr 2024 | 158.58 | 158.92 | 154.00 | 154.00 | 154.00 | 62 |
11 Apr 2024 | 158.05 | 155.32 | 155.32 | 155.32 | 155.32 | 120 |
10 Apr 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
09 Apr 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
08 Apr 2024 | 159.87 | 160.42 | 160.42 | 160.42 | 160.42 | - |
05 Apr 2024 | 160.08 | 160.08 | 158.98 | 159.08 | 159.08 | 57 |
04 Apr 2024 | 163.20 | 163.54 | 163.54 | 163.54 | 163.54 | - |
03 Apr 2024 | 162.66 | 162.78 | 162.18 | 162.18 | 162.18 | 7 |
02 Apr 2024 | 162.99 | 166.00 | 166.00 | 166.00 | 166.00 | - |
28 Mar 2024 | 165.68 | 165.78 | 165.34 | 165.78 | 165.78 | 219 |
27 Mar 2024 | 163.93 | 164.92 | 164.92 | 164.92 | 164.92 | 1 |
26 Mar 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
25 Mar 2024 | 160.41 | 160.82 | 160.46 | 160.46 | 160.46 | 46 |
22 Mar 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
21 Mar 2024 | 160.51 | 159.06 | 158.54 | 159.06 | 159.06 | 31 |
20 Mar 2024 | 156.88 | 157.06 | 156.72 | 157.06 | 157.06 | 20 |
19 Mar 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
18 Mar 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
15 Mar 2024 | 156.00 | 156.44 | 156.44 | 156.44 | 156.44 | 26 |
14 Mar 2024 | 156.92 | 157.06 | 157.06 | 157.06 | 157.06 | - |
13 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
12 Mar 2024 | 153.86 | 154.38 | 154.38 | 154.38 | 154.38 | 25 |
11 Mar 2024 | 152.63 | 151.62 | 151.38 | 151.38 | 151.38 | 36 |
08 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
07 Mar 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
06 Mar 2024 | 152.02 | 152.56 | 152.46 | 152.46 | 152.46 | 11 |
05 Mar 2024 | 151.93 | 152.02 | 152.02 | 152.02 | 152.02 | - |
04 Mar 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
01 Mar 2024 | 153.80 | 153.24 | 152.00 | 152.00 | 152.00 | 47 |
29 Feb 2024 | 150.74 | 150.90 | 150.90 | 150.90 | 150.90 | 1 |
28 Feb 2024 | 149.96 | 150.18 | 150.18 | 150.18 | 150.18 | 68 |
27 Feb 2024 | 147.69 | 149.58 | 149.58 | 149.58 | 149.58 | 26 |
26 Feb 2024 | 147.09 | 147.40 | 147.40 | 147.40 | 147.40 | 150 |
23 Feb 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
22 Feb 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
21 Feb 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
20 Feb 2024 | 141.53 | 141.30 | 141.30 | 141.30 | 141.30 | 20 |
19 Feb 2024 | 142.03 | 142.10 | 142.10 | 142.10 | 142.10 | 1 |
16 Feb 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
15 Feb 2024 | 140.96 | 141.32 | 141.16 | 141.32 | 141.32 | 705 |
14 Feb 2024 | 138.52 | 139.34 | 139.34 | 139.34 | 139.34 | 10 |
13 Feb 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
12 Feb 2024 | 140.30 | 140.60 | 140.24 | 140.24 | 140.24 | 90 |
09 Feb 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
08 Feb 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
07 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
06 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
05 Feb 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
02 Feb 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.59 | - |
01 Feb 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
31 Jan 2024 | 140.90 | 140.68 | 140.68 | 140.68 | 140.68 | 77 |
30 Jan 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
29 Jan 2024 | 139.73 | 139.10 | 139.10 | 139.10 | 139.10 | 30 |
26 Jan 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
25 Jan 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
24 Jan 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
23 Jan 2024 | 136.86 | 136.10 | 136.10 | 136.10 | 136.10 | 360 |
22 Jan 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
19 Jan 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
18 Jan 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
17 Jan 2024 | 131.46 | 131.44 | 131.44 | 131.44 | 131.44 | 30 |
16 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
15 Jan 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
12 Jan 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
11 Jan 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
10 Jan 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
09 Jan 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
08 Jan 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
05 Jan 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
04 Jan 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
03 Jan 2024 | 137.60 | 135.58 | 135.58 | 135.58 | 135.58 | 17 |
02 Jan 2024 | 139.46 | 137.92 | 137.92 | 137.92 | 137.92 | - |
29 Dec 2023 | 137.37 | 137.80 | 137.80 | 137.80 | 137.80 | 100 |
28 Dec 2023 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
27 Dec 2023 | 137.37 | 137.34 | 137.34 | 137.34 | 137.34 | - |
22 Dec 2023 | 136.49 | 136.24 | 136.24 | 136.24 | 136.24 | 50 |
21 Dec 2023 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
20 Dec 2023 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
19 Dec 2023 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
18 Dec 2023 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
15 Dec 2023 | 139.22 | 137.80 | 137.80 | 137.80 | 137.80 | 42 |
14 Dec 2023 | 141.74 | 140.58 | 137.92 | 137.92 | 137.92 | 38 |
13 Dec 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
12 Dec 2023 | 138.85 | 138.84 | 138.84 | 138.84 | 138.84 | 200 |
11 Dec 2023 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
08 Dec 2023 | 136.51 | 136.96 | 136.62 | 136.96 | 136.96 | 353 |
07 Dec 2023 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
06 Dec 2023 | 134.99 | 134.70 | 134.70 | 134.70 | 134.70 | 200 |
05 Dec 2023 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
04 Dec 2023 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
01 Dec 2023 | 130.97 | 131.72 | 131.42 | 131.72 | 131.72 | 48 |
30 Nov 2023 | 129.33 | 129.58 | 129.58 | 129.58 | 129.58 | 8 |
29 Nov 2023 | 126.35 | 128.08 | 126.98 | 128.08 | 128.08 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |