Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 121.40 | 131.80 | 121.40 | 131.20 | 131.20 | 959 |
24 Apr 2024 | 134.60 | 136.99 | 134.60 | 134.60 | 134.60 | 287 |
23 Apr 2024 | 134.00 | 134.40 | 133.42 | 134.09 | 134.09 | 155,720 |
22 Apr 2024 | 133.20 | 133.61 | 133.00 | 133.60 | 133.60 | 1,006 |
19 Apr 2024 | 132.00 | 133.60 | 131.80 | 133.40 | 133.40 | 721 |
18 Apr 2024 | 134.81 | 135.00 | 134.81 | 135.00 | 135.00 | 331 |
17 Apr 2024 | 135.01 | 136.59 | 134.81 | 134.81 | 134.81 | 551 |
16 Apr 2024 | 137.20 | 137.41 | 136.40 | 137.41 | 137.41 | 1,943 |
15 Apr 2024 | 140.00 | 140.80 | 139.00 | 140.40 | 140.40 | 1,228 |
12 Apr 2024 | 141.40 | 143.01 | 139.81 | 141.19 | 141.19 | 685 |
11 Apr 2024 | 142.40 | 143.80 | 140.40 | 143.01 | 143.01 | 2,178 |
10 Apr 2024 | 147.00 | 147.00 | 143.80 | 145.54 | 145.54 | 1,087 |
09 Apr 2024 | 146.20 | 146.40 | 144.40 | 145.34 | 145.34 | 1,659 |
08 Apr 2024 | 148.80 | 148.80 | 147.40 | 148.04 | 148.04 | 449 |
05 Apr 2024 | 147.60 | 149.80 | 147.60 | 148.00 | 148.00 | 220 |
04 Apr 2024 | 150.80 | 151.40 | 150.20 | 150.32 | 150.32 | 2,021 |
03 Apr 2024 | 150.40 | 151.61 | 148.33 | 150.04 | 150.04 | 3,128 |
02 Apr 2024 | 149.40 | 152.20 | 148.99 | 152.20 | 152.20 | 700 |
28 Mar 2024 | 158.60 | 158.60 | 154.00 | 154.00 | 154.00 | 372 |
27 Mar 2024 | 160.20 | 160.80 | 156.40 | 157.76 | 157.76 | 1,195 |
26 Mar 2024 | 160.00 | 162.01 | 160.00 | 162.00 | 162.00 | 719 |
25 Mar 2024 | 154.60 | 157.41 | 154.00 | 157.40 | 157.40 | 424 |
22 Mar 2024 | 156.00 | 156.50 | 155.51 | 155.60 | 155.60 | 1,046 |
21 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1 |
20 Mar 2024 | 147.40 | 147.79 | 145.80 | 146.89 | 146.89 | 722 |
19 Mar 2024 | 145.79 | 145.79 | 144.34 | 144.34 | 144.34 | 205 |
18 Mar 2024 | 150.00 | 150.00 | 146.99 | 147.01 | 147.01 | 20,394 |
15 Mar 2024 | 151.20 | 151.20 | 151.19 | 151.19 | 151.19 | 12,748 |
14 Mar 2024 | 153.80 | 153.80 | 151.39 | 151.42 | 151.42 | 2,309 |
13 Mar 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | 6 |
12 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 1 |
11 Mar 2024 | 147.40 | 148.80 | 146.60 | 147.39 | 147.39 | 572 |
08 Mar 2024 | 146.60 | 151.40 | 146.60 | 151.40 | 151.40 | 276 |
07 Mar 2024 | 147.20 | 148.40 | 147.20 | 148.39 | 148.39 | 86 |
06 Mar 2024 | 146.60 | 147.01 | 146.60 | 146.79 | 146.79 | 65 |
05 Mar 2024 | 148.80 | 148.80 | 147.00 | 147.01 | 147.01 | 77 |
04 Mar 2024 | 146.20 | 148.00 | 146.06 | 146.21 | 146.21 | 452 |
01 Mar 2024 | 143.60 | 147.41 | 143.60 | 144.00 | 144.00 | 2,711 |
29 Feb 2024 | 145.20 | 148.00 | 140.39 | 146.16 | 146.16 | 31,608 |
28 Feb 2024 | 152.80 | 152.80 | 148.79 | 148.81 | 148.81 | 806 |
27 Feb 2024 | 154.59 | 155.40 | 154.59 | 155.40 | 155.40 | 75 |
26 Feb 2024 | 157.40 | 158.20 | 156.39 | 158.20 | 158.20 | 1,094 |
23 Feb 2024 | 155.81 | 155.81 | 152.98 | 152.98 | 152.98 | 207 |
22 Feb 2024 | 153.40 | 153.41 | 152.21 | 152.21 | 152.21 | 426 |
21 Feb 2024 | 158.00 | 159.00 | 156.00 | 158.14 | 158.14 | 5,742 |
20 Feb 2024 | 160.00 | 160.20 | 156.00 | 157.83 | 157.83 | 7,941 |
19 Feb 2024 | 159.00 | 159.60 | 151.00 | 156.61 | 156.61 | 9,518 |
16 Feb 2024 | 151.60 | 151.80 | 143.00 | 151.80 | 151.80 | 902 |
15 Feb 2024 | 136.00 | 137.80 | 136.00 | 137.20 | 137.20 | 2,642 |
14 Feb 2024 | 134.20 | 136.39 | 133.80 | 136.39 | 136.39 | 1,571 |
13 Feb 2024 | 136.00 | 137.80 | 134.80 | 136.46 | 136.46 | 704 |
12 Feb 2024 | 132.80 | 132.81 | 132.60 | 132.81 | 132.81 | 213 |
09 Feb 2024 | 130.81 | 131.19 | 130.81 | 131.19 | 131.19 | 18 |
08 Feb 2024 | 134.20 | 135.40 | 134.20 | 135.02 | 135.02 | 1,737 |
07 Feb 2024 | 132.40 | 133.40 | 131.20 | 132.19 | 132.19 | 3,178 |
06 Feb 2024 | 131.60 | 131.60 | 130.80 | 130.80 | 130.80 | 1,414 |
05 Feb 2024 | 135.20 | 135.20 | 128.19 | 128.21 | 128.21 | 7,064 |
02 Feb 2024 | 134.60 | 134.80 | 134.00 | 134.60 | 134.60 | 2,356 |
01 Feb 2024 | 133.80 | 134.00 | 133.40 | 133.40 | 133.40 | 876 |
31 Jan 2024 | 133.20 | 134.00 | 131.60 | 132.70 | 132.70 | 6,469 |
30 Jan 2024 | 133.20 | 133.20 | 132.01 | 132.01 | 132.01 | 496 |
29 Jan 2024 | 133.60 | 133.60 | 131.85 | 132.01 | 132.01 | 418 |
26 Jan 2024 | 129.60 | 131.60 | 129.00 | 129.00 | 129.00 | 719 |
25 Jan 2024 | 129.40 | 131.00 | 129.40 | 130.29 | 130.29 | 3,299 |
24 Jan 2024 | 127.81 | 127.81 | 127.80 | 127.81 | 127.81 | 101 |
23 Jan 2024 | 123.00 | 125.20 | 123.00 | 125.01 | 125.01 | 467 |
22 Jan 2024 | 125.40 | 126.60 | 123.40 | 123.40 | 123.40 | 3,101 |
19 Jan 2024 | 125.00 | 125.00 | 122.80 | 122.80 | 122.80 | 3,480 |
18 Jan 2024 | 124.80 | 126.80 | 124.60 | 126.80 | 126.80 | 2,131 |
17 Jan 2024 | 125.00 | 126.20 | 124.60 | 125.17 | 125.17 | 961 |
16 Jan 2024 | 125.60 | 126.40 | 125.40 | 125.60 | 125.60 | 921 |
15 Jan 2024 | 129.60 | 129.60 | 125.60 | 125.80 | 125.80 | 997 |
12 Jan 2024 | 129.00 | 131.20 | 129.00 | 130.70 | 130.70 | 2,276 |
11 Jan 2024 | 126.60 | 127.80 | 126.00 | 126.78 | 126.78 | 1,460 |
10 Jan 2024 | 129.60 | 131.20 | 126.59 | 126.60 | 126.60 | 1,405 |
09 Jan 2024 | 127.00 | 132.80 | 127.00 | 129.50 | 129.50 | 6,184 |
08 Jan 2024 | 126.00 | 127.40 | 124.61 | 127.19 | 127.19 | 2,329 |
05 Jan 2024 | 126.60 | 128.00 | 126.00 | 126.51 | 126.51 | 3,695 |
04 Jan 2024 | 122.40 | 126.40 | 122.40 | 124.80 | 124.80 | 3,310 |
03 Jan 2024 | 120.00 | 121.00 | 120.00 | 120.19 | 120.19 | 1,256 |
02 Jan 2024 | 126.00 | 126.00 | 124.80 | 124.80 | 124.80 | 1,166 |
29 Dec 2023 | 123.80 | 124.80 | 123.60 | 124.01 | 124.01 | 453 |
28 Dec 2023 | 123.00 | 123.61 | 123.00 | 123.55 | 123.55 | 831 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 119.20 | 119.59 | 119.20 | 119.59 | 119.59 | 13 |
21 Dec 2023 | 116.80 | 117.40 | 116.40 | 116.95 | 116.95 | 840 |
20 Dec 2023 | 120.00 | 121.80 | 119.00 | 120.61 | 120.61 | 1,071 |
19 Dec 2023 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | 74 |
18 Dec 2023 | 118.40 | 118.40 | 116.60 | 116.97 | 116.97 | 893 |
15 Dec 2023 | 116.20 | 118.80 | 116.20 | 117.71 | 117.71 | 2,081 |
14 Dec 2023 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | 8 |
13 Dec 2023 | 111.60 | 111.60 | 110.60 | 110.60 | 110.60 | 129 |
12 Dec 2023 | 110.80 | 110.80 | 110.20 | 110.20 | 110.20 | 76 |
11 Dec 2023 | 109.60 | 110.80 | 109.60 | 110.80 | 110.80 | 254 |
08 Dec 2023 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 103 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 109.80 | 110.40 | 109.80 | 110.40 | 110.40 | 2,712 |
05 Dec 2023 | 108.20 | 109.80 | 108.20 | 109.40 | 109.40 | 1,327 |
04 Dec 2023 | 104.80 | 105.21 | 104.80 | 105.21 | 105.21 | 646 |
01 Dec 2023 | 102.80 | 102.80 | 102.60 | 102.60 | 102.60 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |