Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 57.76 | 75.65 | 57.76 | 77.05 | 77.05 | 33,717 |
01 May 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
30 Apr 2024 | 45.96 | 45.96 | 41.44 | 56.44 | 56.44 | 56,191 |
29 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
26 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
25 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
24 Apr 2024 | 43.85 | 44.13 | 43.85 | 40.94 | 40.94 | 22,891 |
23 Apr 2024 | 43.01 | 43.01 | 43.01 | 39.87 | 39.87 | 61,647 |
22 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
19 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
18 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
17 Apr 2024 | 46.13 | 46.48 | 46.13 | 45.41 | 45.41 | 3,591 |
16 Apr 2024 | 59.82 | 59.82 | 59.82 | 41.98 | 41.98 | 101,498 |
15 Apr 2024 | 49.13 | 51.39 | 49.05 | 43.40 | 43.40 | 4,560 |
12 Apr 2024 | 53.30 | 54.13 | 53.30 | 51.96 | 51.96 | 24,583 |
11 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
10 Apr 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
09 Apr 2024 | 52.60 | 52.60 | 52.60 | 61.99 | 61.99 | 43,099 |
08 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
05 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
04 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
03 Apr 2024 | 49.32 | 49.34 | 49.32 | 48.83 | 48.83 | 2,000 |
02 Apr 2024 | 54.78 | 70.53 | 54.76 | 53.11 | 53.11 | 4,000 |
28 Mar 2024 | 58.42 | 59.60 | 57.96 | 58.15 | 58.15 | 24,000 |
27 Mar 2024 | 58.74 | 59.95 | 58.74 | 60.15 | 60.15 | 21,373 |
26 Mar 2024 | 103.23 | 103.23 | 103.23 | 82.18 | 82.18 | 26,209 |
25 Mar 2024 | 81.06 | 81.15 | 81.06 | 80.15 | 80.15 | 14,316 |
22 Mar 2024 | 90.65 | 90.67 | 77.24 | 79.17 | 79.17 | 20,728 |
21 Mar 2024 | 116.21 | 116.21 | 109.49 | 105.36 | 105.36 | 811 |
20 Mar 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
19 Mar 2024 | 140.01 | 140.01 | 140.01 | 130.95 | 130.95 | 12,278 |
18 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
15 Mar 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
14 Mar 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
13 Mar 2024 | 141.86 | 142.00 | 141.08 | 139.76 | 139.76 | 424 |
12 Mar 2024 | 154.30 | 158.11 | 114.50 | 148.80 | 148.80 | 2,634 |
11 Mar 2024 | 130.23 | 130.23 | 130.21 | 137.07 | 137.07 | 249 |
08 Mar 2024 | 109.95 | 117.64 | 109.95 | 114.85 | 114.85 | 1,058 |
07 Mar 2024 | 103.91 | 106.84 | 101.66 | 103.54 | 103.54 | 2,228 |
06 Mar 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
05 Mar 2024 | 105.57 | 123.62 | 105.57 | 102.08 | 102.08 | 58 |
04 Mar 2024 | 136.50 | 136.50 | 104.30 | 104.95 | 104.95 | 10,283 |
01 Mar 2024 | 136.64 | 140.10 | 128.33 | 139.62 | 139.62 | 9,558 |
29 Feb 2024 | 108.64 | 120.10 | 108.64 | 116.39 | 116.39 | 670 |
28 Feb 2024 | 106.73 | 106.73 | 97.72 | 99.13 | 99.13 | 7,329 |
27 Feb 2024 | 117.87 | 117.87 | 117.87 | 121.97 | 121.97 | 20,531 |
26 Feb 2024 | 106.87 | 107.16 | 106.87 | 111.44 | 111.44 | 269 |
23 Feb 2024 | 108.37 | 111.79 | 107.47 | 98.32 | 98.32 | 3,144 |
22 Feb 2024 | 121.22 | 121.24 | 112.24 | 112.79 | 112.79 | 2,100 |
21 Feb 2024 | 119.33 | 120.08 | 116.14 | 116.86 | 116.86 | 3,884 |
20 Feb 2024 | 118.13 | 122.10 | 108.08 | 108.68 | 108.68 | 1,775 |
19 Feb 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
16 Feb 2024 | 135.29 | 135.29 | 134.33 | 133.90 | 133.90 | 2,081 |
15 Feb 2024 | 122.46 | 122.46 | 118.16 | 118.29 | 118.29 | 150 |
14 Feb 2024 | 110.95 | 115.21 | 110.95 | 108.63 | 108.63 | 988 |
13 Feb 2024 | 113.61 | 113.63 | 92.69 | 99.46 | 99.46 | 816 |
12 Feb 2024 | 113.63 | 113.63 | 113.63 | 110.71 | 110.71 | 10 |
09 Feb 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
08 Feb 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
07 Feb 2024 | 95.62 | 95.62 | 95.62 | 98.36 | 98.36 | 10 |
06 Feb 2024 | 97.76 | 108.61 | 97.50 | 108.14 | 108.14 | 2,919 |
05 Feb 2024 | 81.86 | 81.86 | 81.86 | 83.32 | 83.32 | 10 |
02 Feb 2024 | 88.08 | 89.84 | 88.08 | 88.82 | 88.82 | 13,348 |
01 Feb 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
31 Jan 2024 | 97.03 | 101.16 | 97.03 | 106.01 | 106.01 | 11,954 |
30 Jan 2024 | 115.42 | 143.03 | 110.24 | 109.39 | 109.39 | 76 |
29 Jan 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
26 Jan 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
25 Jan 2024 | 125.10 | 125.10 | 124.70 | 124.32 | 124.32 | 20 |
24 Jan 2024 | 154.70 | 154.70 | 154.70 | 149.60 | 149.60 | 30 |
23 Jan 2024 | 153.70 | 185.27 | 153.70 | 150.85 | 150.85 | 13,054 |
22 Jan 2024 | 140.20 | 140.20 | 140.20 | 138.90 | 138.90 | 10 |
19 Jan 2024 | 143.00 | 146.60 | 143.00 | 149.65 | 149.65 | 323 |
18 Jan 2024 | 181.60 | 184.50 | 181.60 | 179.00 | 179.00 | 1,700 |
17 Jan 2024 | 167.30 | 189.50 | 167.30 | 183.10 | 183.10 | 11,099 |
16 Jan 2024 | 249.90 | 356.17 | 224.70 | 226.55 | 226.55 | 6,735 |
15 Jan 2024 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | - |
12 Jan 2024 | 324.20 | 330.70 | 324.20 | 316.15 | 316.15 | 2,382 |
11 Jan 2024 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | - |
10 Jan 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
09 Jan 2024 | 498.02 | 498.02 | 498.02 | 367.10 | 367.10 | 4,121 |
08 Jan 2024 | 360.80 | 365.30 | 358.90 | 378.40 | 378.40 | 2,917 |
05 Jan 2024 | 482.70 | 492.40 | 449.40 | 428.75 | 428.75 | 2,778 |
04 Jan 2024 | 513.15 | 513.15 | 513.15 | 513.15 | 513.15 | - |
03 Jan 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | - |
02 Jan 2024 | 583.80 | 598.20 | 533.85 | 548.15 | 548.15 | 400 |
29 Dec 2023 | 571.05 | 571.05 | 571.05 | 571.05 | 571.05 | - |
28 Dec 2023 | 603.40 | 605.10 | 603.40 | 545.60 | 545.60 | 300 |
27 Dec 2023 | 485.00 | 488.80 | 485.00 | 482.50 | 482.50 | 2,577 |
22 Dec 2023 | 504.00 | 504.00 | 503.70 | 504.40 | 504.40 | 300 |
21 Dec 2023 | 545.30 | 551.80 | 544.00 | 536.25 | 536.25 | 2,405 |
20 Dec 2023 | 588.40 | 588.40 | 588.40 | 588.40 | 588.40 | - |
19 Dec 2023 | 621.00 | 751.10 | 621.00 | 632.60 | 632.60 | 48 |
18 Dec 2023 | 581.90 | 626.00 | 581.90 | 571.25 | 571.25 | 2,794 |
15 Dec 2023 | 626.35 | 626.35 | 626.35 | 626.35 | 626.35 | - |
14 Dec 2023 | 701.00 | 701.00 | 701.00 | 772.45 | 772.45 | 1,889 |
13 Dec 2023 | 720.30 | 734.70 | 720.30 | 661.15 | 661.15 | 1,135 |
12 Dec 2023 | 771.57 | 853.42 | 771.57 | 735.70 | 735.70 | 2,222 |
11 Dec 2023 | 748.30 | 778.90 | 747.90 | 783.75 | 783.75 | 1,550 |
08 Dec 2023 | 844.90 | 861.80 | 787.30 | 729.50 | 729.50 | 1,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |