Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 2 |
25 Apr 2024 | 155.41 | 156.80 | 155.41 | 156.80 | 156.80 | 4 |
24 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 5 |
23 Apr 2024 | 150.44 | 159.91 | 150.44 | 159.91 | 159.91 | 1 |
22 Apr 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 2 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 160.96 | 160.96 | 157.23 | 157.44 | 157.44 | 3 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 3 |
12 Apr 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 22 |
11 Apr 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 3 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 2 |
08 Apr 2024 | 170.58 | 177.68 | 170.58 | 170.58 | 170.58 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 2 |
03 Apr 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 22 |
02 Apr 2024 | 167.30 | 167.30 | 166.92 | 166.92 | 166.92 | 2 |
28 Mar 2024 | 173.78 | 173.79 | 173.78 | 173.79 | 173.79 | 567 |
27 Mar 2024 | 175.78 | 175.78 | 173.59 | 173.59 | 173.59 | 31 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 3 |
22 Mar 2024 | 175.24 | 175.26 | 173.80 | 173.80 | 173.80 | 6 |
21 Mar 2024 | 176.71 | 177.80 | 175.87 | 177.80 | 177.80 | 691 |
20 Mar 2024 | 169.45 | 174.46 | 169.45 | 174.46 | 174.46 | 5 |
19 Mar 2024 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 3 |
18 Mar 2024 | 175.33 | 175.33 | 173.20 | 173.84 | 173.84 | 7 |
15 Mar 2024 | 168.96 | 173.54 | 168.96 | 173.54 | 173.54 | 19 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 174.50 | 177.30 | 174.50 | 176.53 | 176.53 | - |
12 Mar 2024 | 174.40 | 174.78 | 174.40 | 174.78 | 174.78 | 1 |
11 Mar 2024 | 176.59 | 176.59 | 174.32 | 174.90 | 174.90 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 178.35 | 178.35 | 178.30 | 178.35 | 178.35 | 5 |
06 Mar 2024 | 172.59 | 172.59 | 172.52 | 172.52 | 172.52 | 6 |
05 Mar 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 172.30 | 174.50 | 172.30 | 173.34 | 173.34 | 36 |
29 Feb 2024 | 169.13 | 173.40 | 169.00 | 173.03 | 173.03 | 42 |
28 Feb 2024 | 163.07 | 168.71 | 163.07 | 166.52 | 166.52 | 124 |
27 Feb 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | 2 |
26 Feb 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
23 Feb 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | 10 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 162.34 | 163.60 | 161.53 | 161.53 | 161.53 | 150 |
15 Feb 2024 | 160.96 | 161.50 | 160.87 | 161.50 | 161.50 | 7 |
14 Feb 2024 | 159.98 | 159.98 | 157.67 | 157.87 | 157.87 | 108 |
13 Feb 2024 | 155.47 | 162.85 | 155.47 | 156.60 | 156.60 | 20 |
12 Feb 2024 | 167.44 | 167.79 | 167.44 | 167.76 | 167.76 | 119 |
09 Feb 2024 | 164.44 | 166.34 | 158.21 | 166.34 | 166.34 | 293 |
08 Feb 2024 | 164.00 | 166.27 | 164.00 | 164.73 | 164.73 | 8 |
07 Feb 2024 | 158.82 | 159.82 | 158.82 | 159.82 | 159.82 | 2 |
06 Feb 2024 | 157.57 | 158.22 | 157.57 | 158.22 | 158.22 | - |
05 Feb 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 2 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 2 |
30 Jan 2024 | 161.21 | 162.10 | 161.17 | 162.10 | 162.10 | 5 |
29 Jan 2024 | 156.72 | 160.10 | 156.59 | 156.59 | 156.59 | 16 |
26 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2 |
25 Jan 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 29 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 161.93 | 162.60 | 160.25 | 160.25 | 160.25 | 25 |
19 Jan 2024 | 155.71 | 155.71 | 155.71 | 155.71 | 155.71 | 10 |
18 Jan 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | 1 |
17 Jan 2024 | 152.91 | 152.91 | 152.30 | 152.30 | 152.30 | 1 |
16 Jan 2024 | 154.29 | 154.46 | 154.29 | 154.46 | 154.46 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 159.35 | 159.35 | 156.55 | 156.55 | 156.55 | 21 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 155.60 | 156.31 | 155.60 | 156.31 | 156.31 | 14 |
09 Jan 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 45 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | 1 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 2 |
02 Jan 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 9 |
29 Dec 2023 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | - |
28 Dec 2023 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | 2 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
21 Dec 2023 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
20 Dec 2023 | 165.00 | 167.74 | 165.00 | 167.74 | 167.74 | 37 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 161.95 | 165.55 | 161.95 | 164.92 | 164.92 | 4 |
13 Dec 2023 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 154.99 | 155.69 | 153.99 | 153.99 | 153.99 | - |
08 Dec 2023 | 152.78 | 153.85 | 152.78 | 153.85 | 153.85 | 7 |
07 Dec 2023 | 151.04 | 151.60 | 151.04 | 151.60 | 151.60 | 13 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 147.01 | 147.01 | 145.37 | 145.97 | 145.97 | 119 |
04 Dec 2023 | 149.97 | 149.97 | 147.33 | 149.52 | 149.52 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |