Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 109.21 | 111.09 | 109.21 | 111.09 | 111.09 | 31 |
24 Apr 2024 | 132.51 | 132.51 | 121.13 | 121.13 | 121.13 | 251 |
23 Apr 2024 | 115.32 | 148.68 | 115.32 | 122.22 | 122.22 | 101 |
22 Apr 2024 | 103.54 | 110.11 | 99.98 | 104.05 | 104.05 | 1,044 |
19 Apr 2024 | 133.30 | 136.25 | 131.58 | 125.96 | 125.96 | 201 |
18 Apr 2024 | 141.43 | 141.58 | 141.43 | 144.61 | 144.61 | 51 |
17 Apr 2024 | 150.00 | 150.00 | 150.00 | 149.27 | 149.27 | 15 |
16 Apr 2024 | 149.00 | 153.20 | 144.18 | 155.64 | 155.64 | 117 |
15 Apr 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
12 Apr 2024 | 166.58 | 166.58 | 166.58 | 166.51 | 166.51 | 50 |
11 Apr 2024 | 150.57 | 150.57 | 150.57 | 163.29 | 163.29 | 90 |
10 Apr 2024 | 139.78 | 140.01 | 139.78 | 153.63 | 153.63 | 228 |
09 Apr 2024 | 151.08 | 163.16 | 135.92 | 137.47 | 137.47 | 559 |
08 Apr 2024 | 157.61 | 157.61 | 157.61 | 156.09 | 156.09 | 44 |
05 Apr 2024 | 151.82 | 153.82 | 151.82 | 156.34 | 156.34 | 121 |
04 Apr 2024 | 169.13 | 169.99 | 169.13 | 167.06 | 167.06 | 348 |
03 Apr 2024 | 163.59 | 167.57 | 163.59 | 172.03 | 172.03 | 109 |
02 Apr 2024 | 198.42 | 198.42 | 186.13 | 168.26 | 168.26 | 1,732 |
28 Mar 2024 | 170.03 | 177.35 | 170.03 | 175.41 | 175.41 | 174 |
27 Mar 2024 | 190.68 | 190.68 | 167.16 | 173.01 | 173.01 | 511 |
26 Mar 2024 | 208.90 | 208.93 | 176.52 | 198.79 | 198.79 | 106 |
25 Mar 2024 | 203.09 | 211.44 | 198.83 | 202.76 | 202.76 | 741 |
22 Mar 2024 | 181.43 | 201.66 | 180.61 | 199.46 | 199.46 | 1,749 |
21 Mar 2024 | 177.63 | 187.51 | 176.20 | 185.90 | 185.90 | 545 |
20 Mar 2024 | 171.91 | 171.91 | 164.61 | 164.21 | 164.21 | 375 |
19 Mar 2024 | 157.86 | 166.51 | 152.71 | 162.14 | 162.14 | 340 |
18 Mar 2024 | 171.69 | 179.12 | 163.12 | 163.70 | 163.70 | 1,284 |
15 Mar 2024 | 158.36 | 162.28 | 157.78 | 165.90 | 165.90 | 80 |
14 Mar 2024 | 179.52 | 183.52 | 165.38 | 159.37 | 159.37 | 977 |
13 Mar 2024 | 192.97 | 192.97 | 189.67 | 167.27 | 167.27 | 165 |
12 Mar 2024 | 175.26 | 194.17 | 173.40 | 177.19 | 177.19 | 229 |
11 Mar 2024 | 173.88 | 173.88 | 147.02 | 158.93 | 158.93 | 1,264 |
08 Mar 2024 | 214.00 | 214.03 | 182.29 | 180.05 | 180.05 | 1,143 |
07 Mar 2024 | 180.99 | 181.46 | 180.99 | 190.80 | 190.80 | 32 |
06 Mar 2024 | 165.20 | 165.20 | 164.88 | 170.09 | 170.09 | 708 |
05 Mar 2024 | 152.81 | 154.28 | 124.05 | 150.68 | 150.68 | 374 |
04 Mar 2024 | 142.11 | 142.11 | 142.11 | 154.02 | 154.02 | 92 |
01 Mar 2024 | 128.06 | 128.06 | 127.77 | 137.68 | 137.68 | 437 |
29 Feb 2024 | 116.82 | 124.54 | 116.09 | 124.17 | 124.17 | 352 |
28 Feb 2024 | 117.19 | 119.38 | 117.19 | 120.31 | 120.31 | 264 |
27 Feb 2024 | 125.97 | 125.97 | 109.05 | 121.99 | 121.99 | 200 |
26 Feb 2024 | 126.39 | 126.39 | 126.39 | 128.45 | 128.45 | 102 |
23 Feb 2024 | 128.56 | 137.69 | 120.17 | 125.32 | 125.32 | 626 |
22 Feb 2024 | 116.00 | 120.05 | 111.80 | 118.93 | 118.93 | 1,035 |
21 Feb 2024 | 86.16 | 86.17 | 86.16 | 84.34 | 84.34 | 146 |
20 Feb 2024 | 95.22 | 105.99 | 89.51 | 86.36 | 86.36 | 1,226 |
19 Feb 2024 | 107.50 | 108.62 | 103.44 | 106.49 | 106.49 | 431 |
16 Feb 2024 | 109.85 | 109.85 | 105.32 | 108.97 | 108.97 | 253 |
15 Feb 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
14 Feb 2024 | 106.97 | 111.17 | 106.97 | 104.68 | 104.68 | 973 |
13 Feb 2024 | 102.83 | 105.42 | 91.55 | 107.17 | 107.17 | 149 |
12 Feb 2024 | 101.25 | 105.60 | 101.25 | 110.71 | 110.71 | 729 |
09 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.29 | 99.29 | 70 |
08 Feb 2024 | 95.35 | 95.35 | 95.35 | 95.61 | 95.61 | 148 |
07 Feb 2024 | 84.70 | 91.30 | 84.70 | 89.74 | 89.74 | 342 |
06 Feb 2024 | 98.23 | 98.23 | 71.44 | 86.51 | 86.51 | 1,868 |
05 Feb 2024 | 77.80 | 91.45 | 77.19 | 87.78 | 87.78 | 674 |
02 Feb 2024 | 75.00 | 75.00 | 75.00 | 77.44 | 77.44 | 200 |
01 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
31 Jan 2024 | 63.11 | 63.12 | 63.11 | 63.78 | 63.78 | 895 |
30 Jan 2024 | 70.55 | 70.55 | 63.48 | 69.75 | 69.75 | 479 |
29 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
26 Jan 2024 | 61.29 | 64.27 | 61.29 | 64.46 | 64.46 | 531 |
25 Jan 2024 | 66.88 | 67.06 | 66.88 | 67.88 | 67.88 | 309 |
24 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
23 Jan 2024 | 59.80 | 59.80 | 50.78 | 58.97 | 58.97 | 7 |
22 Jan 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
19 Jan 2024 | 54.58 | 54.62 | 54.48 | 55.45 | 55.45 | 1,000 |
18 Jan 2024 | 48.03 | 51.00 | 48.03 | 53.49 | 53.49 | 114 |
17 Jan 2024 | 51.15 | 51.17 | 51.05 | 49.22 | 49.22 | 656 |
16 Jan 2024 | 43.47 | 44.85 | 43.47 | 50.88 | 50.88 | 1,052 |
15 Jan 2024 | 47.34 | 47.34 | 47.26 | 47.59 | 47.59 | 100 |
12 Jan 2024 | 45.00 | 45.00 | 44.99 | 45.85 | 45.85 | 362 |
11 Jan 2024 | 46.89 | 46.89 | 43.93 | 43.90 | 43.90 | 212 |
10 Jan 2024 | 43.27 | 44.03 | 42.64 | 44.97 | 44.97 | 73 |
09 Jan 2024 | 40.44 | 40.44 | 30.90 | 41.76 | 41.76 | 50 |
08 Jan 2024 | 33.68 | 33.68 | 33.68 | 38.21 | 38.21 | 121 |
05 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.35 | 34.35 | 39 |
04 Jan 2024 | 30.48 | 30.86 | 30.48 | 32.28 | 32.28 | 165 |
03 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
02 Jan 2024 | 31.50 | 34.33 | 31.50 | 32.01 | 32.01 | 40 |
29 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
28 Dec 2023 | 34.67 | 34.82 | 34.67 | 34.87 | 34.87 | 309 |
27 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
22 Dec 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
21 Dec 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
20 Dec 2023 | 35.26 | 35.61 | 34.19 | 35.86 | 35.86 | 362 |
19 Dec 2023 | 36.97 | 36.99 | 32.29 | 34.40 | 34.40 | 281 |
18 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
15 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
14 Dec 2023 | 33.49 | 33.49 | 33.49 | 32.66 | 32.66 | 153 |
13 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.45 | 33.45 | 267 |
12 Dec 2023 | 32.02 | 32.02 | 30.12 | 31.06 | 31.06 | 916 |
11 Dec 2023 | 31.42 | 31.71 | 29.79 | 29.08 | 29.08 | 764 |
08 Dec 2023 | 31.37 | 31.45 | 31.37 | 32.22 | 32.22 | 60 |
07 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
06 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Dec 2023 | 29.70 | 32.62 | 29.70 | 29.33 | 29.33 | 564 |
04 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
01 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |