Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 150.00 | 153.60 | 150.00 | 152.19 | 152.19 | 122 |
25 Apr 2024 | 150.00 | 150.80 | 150.00 | 150.00 | 150.00 | 8 |
24 Apr 2024 | 151.80 | 153.40 | 149.31 | 149.31 | 149.31 | 37 |
23 Apr 2024 | 148.20 | 148.48 | 146.20 | 146.20 | 146.20 | 18 |
22 Apr 2024 | 145.00 | 146.80 | 145.00 | 145.02 | 145.02 | 138 |
19 Apr 2024 | 140.20 | 142.80 | 140.20 | 142.40 | 142.40 | 179 |
18 Apr 2024 | 143.80 | 144.01 | 142.00 | 143.60 | 143.60 | 168 |
17 Apr 2024 | 147.00 | 147.21 | 143.40 | 145.80 | 145.80 | 84 |
16 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 104 |
15 Apr 2024 | 152.80 | 152.80 | 150.60 | 150.60 | 150.60 | 87 |
12 Apr 2024 | 159.20 | 160.60 | 159.20 | 160.60 | 160.60 | 8 |
11 Apr 2024 | 158.60 | 160.40 | 158.60 | 159.62 | 159.62 | 16 |
10 Apr 2024 | 161.40 | 161.40 | 157.60 | 157.60 | 157.60 | 20 |
09 Apr 2024 | 160.60 | 160.60 | 158.20 | 158.20 | 158.20 | 15 |
08 Apr 2024 | 161.00 | 161.00 | 159.00 | 160.60 | 160.60 | 220 |
05 Apr 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | 1 |
04 Apr 2024 | 160.00 | 162.40 | 154.00 | 162.20 | 162.20 | 40 |
03 Apr 2024 | 155.00 | 158.00 | 155.00 | 156.20 | 156.20 | 64 |
02 Apr 2024 | 162.40 | 162.40 | 159.00 | 162.05 | 162.05 | 1,485 |
28 Mar 2024 | 161.00 | 161.21 | 160.21 | 160.21 | 160.21 | 111 |
27 Mar 2024 | 154.20 | 159.20 | 154.20 | 154.21 | 154.21 | 120 |
26 Mar 2024 | 154.40 | 154.80 | 153.40 | 154.80 | 154.80 | 11 |
25 Mar 2024 | 154.00 | 154.00 | 148.49 | 153.00 | 153.00 | 167 |
22 Mar 2024 | 158.00 | 159.80 | 149.80 | 149.80 | 149.80 | 310 |
21 Mar 2024 | 166.20 | 166.20 | 163.40 | 165.00 | 165.00 | 152 |
20 Mar 2024 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 126 |
19 Mar 2024 | 159.20 | 161.40 | 157.60 | 161.40 | 161.40 | 34 |
18 Mar 2024 | 163.60 | 164.20 | 161.00 | 164.20 | 164.20 | 167 |
15 Mar 2024 | 157.80 | 160.60 | 157.80 | 160.60 | 160.60 | 85 |
14 Mar 2024 | 163.00 | 164.00 | 161.19 | 161.20 | 161.20 | 156 |
13 Mar 2024 | 169.20 | 169.20 | 165.60 | 165.60 | 165.60 | 22 |
12 Mar 2024 | 162.00 | 162.60 | 161.80 | 162.60 | 162.60 | 9 |
11 Mar 2024 | 164.40 | 164.60 | 162.80 | 162.80 | 162.80 | 103 |
08 Mar 2024 | 178.60 | 178.60 | 170.40 | 170.40 | 170.40 | 202 |
07 Mar 2024 | 175.20 | 178.60 | 174.00 | 176.40 | 176.40 | 34 |
06 Mar 2024 | 168.00 | 175.80 | 168.00 | 173.00 | 173.00 | 1,478 |
05 Mar 2024 | 168.00 | 168.00 | 162.20 | 166.20 | 166.20 | 182 |
04 Mar 2024 | 158.40 | 165.40 | 158.20 | 163.21 | 163.21 | 62 |
01 Mar 2024 | 154.60 | 155.00 | 151.60 | 153.78 | 153.78 | 216 |
29 Feb 2024 | 152.80 | 152.80 | 150.80 | 151.00 | 151.00 | 84 |
28 Feb 2024 | 151.00 | 151.00 | 149.80 | 150.80 | 150.80 | 57 |
27 Feb 2024 | 150.20 | 152.80 | 148.60 | 152.80 | 152.80 | 80 |
26 Feb 2024 | 151.40 | 151.40 | 148.80 | 149.40 | 149.40 | 122 |
23 Feb 2024 | 154.80 | 154.82 | 153.20 | 153.20 | 153.20 | 74 |
22 Feb 2024 | 154.40 | 154.40 | 154.00 | 154.00 | 154.00 | 33 |
21 Feb 2024 | 150.80 | 153.60 | 150.60 | 153.20 | 153.20 | 70 |
20 Feb 2024 | 160.20 | 160.40 | 154.80 | 156.40 | 156.40 | 137 |
19 Feb 2024 | 165.00 | 165.00 | 158.80 | 160.20 | 160.20 | 136 |
16 Feb 2024 | 164.80 | 165.81 | 164.80 | 165.81 | 165.81 | 10 |
15 Feb 2024 | 164.88 | 164.88 | 162.20 | 164.88 | 164.88 | 160 |
14 Feb 2024 | 162.00 | 164.60 | 160.80 | 162.99 | 162.99 | 136 |
13 Feb 2024 | 161.40 | 164.00 | 161.40 | 161.40 | 161.40 | 175 |
12 Feb 2024 | 161.40 | 167.60 | 161.40 | 166.60 | 166.60 | 225 |
09 Feb 2024 | 163.20 | 164.80 | 163.20 | 164.60 | 164.60 | 147 |
08 Feb 2024 | 162.40 | 168.02 | 162.40 | 165.80 | 165.80 | 357 |
07 Feb 2024 | 163.20 | 163.20 | 160.00 | 160.00 | 160.00 | 11 |
06 Feb 2024 | 163.80 | 165.80 | 161.80 | 163.40 | 163.40 | 255 |
05 Feb 2024 | 162.80 | 165.20 | 162.20 | 162.20 | 162.20 | 246 |
02 Feb 2024 | 164.20 | 167.60 | 162.80 | 164.00 | 164.00 | 43 |
01 Feb 2024 | 164.80 | 169.20 | 164.40 | 167.60 | 167.60 | 59 |
31 Jan 2024 | 162.60 | 169.60 | 162.60 | 166.69 | 166.69 | 173 |
30 Jan 2024 | 163.80 | 166.00 | 161.60 | 161.60 | 161.60 | 5,449 |
29 Jan 2024 | 162.80 | 167.20 | 161.80 | 164.61 | 164.61 | 645 |
26 Jan 2024 | 162.40 | 166.00 | 159.00 | 164.10 | 164.10 | 519 |
25 Jan 2024 | 145.00 | 165.20 | 144.20 | 162.00 | 162.00 | 1,649 |
24 Jan 2024 | 130.20 | 132.40 | 130.20 | 131.00 | 131.00 | 59 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 40 |
19 Jan 2024 | 130.00 | 131.00 | 129.21 | 129.21 | 129.21 | 336 |
18 Jan 2024 | 131.20 | 131.20 | 130.00 | 130.56 | 130.56 | 36 |
17 Jan 2024 | 130.60 | 131.20 | 129.40 | 129.94 | 129.94 | 264 |
16 Jan 2024 | 132.40 | 132.60 | 131.20 | 131.20 | 131.20 | 130 |
15 Jan 2024 | 134.60 | 134.80 | 132.20 | 134.80 | 134.80 | 204 |
12 Jan 2024 | 138.60 | 138.60 | 136.80 | 136.99 | 136.99 | 225 |
11 Jan 2024 | 138.00 | 138.00 | 136.20 | 136.30 | 136.30 | 1,951 |
10 Jan 2024 | 138.80 | 139.40 | 137.97 | 138.00 | 138.00 | 549 |
09 Jan 2024 | 137.80 | 139.60 | 137.80 | 138.60 | 138.60 | 614 |
08 Jan 2024 | 137.20 | 140.40 | 137.20 | 139.36 | 139.36 | 415 |
05 Jan 2024 | 143.20 | 143.20 | 136.60 | 138.20 | 138.20 | 314 |
04 Jan 2024 | 138.00 | 141.00 | 137.34 | 138.57 | 138.57 | 425 |
03 Jan 2024 | 141.20 | 141.20 | 138.40 | 138.62 | 138.62 | 503 |
02 Jan 2024 | 148.60 | 148.60 | 138.80 | 140.13 | 140.13 | 236 |
29 Dec 2023 | 144.60 | 147.00 | 143.27 | 146.00 | 146.00 | 260 |
28 Dec 2023 | 141.40 | 143.20 | 140.20 | 141.00 | 141.00 | 395 |
27 Dec 2023 | 140.80 | 142.00 | 140.80 | 141.78 | 141.78 | 37 |
22 Dec 2023 | 137.80 | 139.20 | 137.00 | 138.60 | 138.60 | 335 |
21 Dec 2023 | 137.00 | 139.20 | 136.20 | 136.20 | 136.20 | 90 |
20 Dec 2023 | 137.20 | 137.30 | 135.60 | 135.60 | 135.60 | 120 |
19 Dec 2023 | 139.80 | 142.00 | 133.80 | 135.40 | 135.40 | 275 |
18 Dec 2023 | 138.20 | 138.20 | 136.00 | 137.20 | 137.20 | 296 |
15 Dec 2023 | 133.40 | 139.00 | 132.00 | 138.00 | 138.00 | 98 |
14 Dec 2023 | 137.00 | 137.00 | 135.20 | 136.95 | 136.95 | 262 |
13 Dec 2023 | 139.60 | 139.60 | 133.40 | 134.00 | 134.00 | 119 |
12 Dec 2023 | 139.40 | 139.60 | 137.80 | 138.20 | 138.20 | 931 |
11 Dec 2023 | 140.20 | 143.40 | 140.20 | 143.40 | 143.40 | 81 |
08 Dec 2023 | 144.20 | 144.20 | 140.20 | 140.50 | 140.50 | 103 |
07 Dec 2023 | 139.60 | 141.80 | 139.60 | 140.22 | 140.22 | 101 |
06 Dec 2023 | 142.20 | 142.40 | 141.40 | 141.60 | 141.60 | 34 |
05 Dec 2023 | 139.60 | 142.20 | 137.60 | 142.20 | 142.20 | 347 |
04 Dec 2023 | 144.80 | 145.40 | 140.20 | 140.20 | 140.20 | 39 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |