Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 163.50 | 164.98 | 161.06 | 162.64 | 162.64 | 265 |
25 Apr 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 7 |
24 Apr 2024 | 149.56 | 149.66 | 149.40 | 149.66 | 149.66 | 361 |
23 Apr 2024 | 147.98 | 149.50 | 147.98 | 149.36 | 149.36 | 21 |
22 Apr 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
19 Apr 2024 | 146.42 | 146.42 | 145.34 | 145.34 | 145.34 | 20 |
18 Apr 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | 35 |
17 Apr 2024 | 146.68 | 147.50 | 146.68 | 147.50 | 147.50 | 35 |
16 Apr 2024 | 146.52 | 146.64 | 146.52 | 146.64 | 146.64 | 50 |
15 Apr 2024 | 149.52 | 149.52 | 149.00 | 149.00 | 149.00 | 120 |
12 Apr 2024 | 149.88 | 150.42 | 149.88 | 150.42 | 150.42 | 13 |
11 Apr 2024 | 146.10 | 147.70 | 146.10 | 147.70 | 147.70 | 100 |
10 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
09 Apr 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
08 Apr 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
05 Apr 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
04 Apr 2024 | 144.02 | 144.02 | 143.36 | 143.36 | 143.36 | 100 |
03 Apr 2024 | 144.12 | 144.12 | 143.84 | 143.84 | 143.84 | 11 |
02 Apr 2024 | 144.78 | 144.78 | 143.62 | 143.62 | 143.62 | 30 |
28 Mar 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 1 |
27 Mar 2024 | 140.36 | 140.38 | 140.22 | 140.38 | 140.38 | 59 |
26 Mar 2024 | 139.40 | 140.26 | 139.40 | 140.26 | 140.26 | 9 |
25 Mar 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
22 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
21 Mar 2024 | 137.92 | 137.92 | 136.56 | 136.56 | 136.56 | 42 |
20 Mar 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
19 Mar 2024 | 135.64 | 135.64 | 135.40 | 135.40 | 135.40 | 30 |
18 Mar 2024 | 132.00 | 137.62 | 132.00 | 136.44 | 136.44 | 37 |
15 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
14 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
13 Mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
12 Mar 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
11 Mar 2024 | 124.26 | 124.50 | 124.26 | 124.50 | 124.50 | 45 |
08 Mar 2024 | 123.12 | 123.76 | 123.12 | 123.76 | 123.76 | 15 |
07 Mar 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
06 Mar 2024 | 123.24 | 123.24 | 121.80 | 121.80 | 121.80 | 389 |
05 Mar 2024 | 123.40 | 124.20 | 121.94 | 121.94 | 121.94 | 97 |
04 Mar 2024 | 127.00 | 127.00 | 122.36 | 122.36 | 122.36 | 350 |
01 Mar 2024 | 129.22 | 129.96 | 128.14 | 128.32 | 128.32 | 223 |
29 Feb 2024 | 126.12 | 126.32 | 126.12 | 126.32 | 126.32 | 214 |
28 Feb 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
27 Feb 2024 | 127.70 | 129.02 | 127.70 | 128.30 | 128.30 | 189 |
26 Feb 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 60 |
23 Feb 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
22 Feb 2024 | 133.98 | 133.98 | 133.32 | 133.32 | 133.32 | 31 |
21 Feb 2024 | 131.02 | 131.64 | 131.02 | 131.64 | 131.64 | 15 |
20 Feb 2024 | 131.52 | 131.64 | 130.58 | 131.64 | 131.64 | 485 |
19 Feb 2024 | 131.38 | 131.86 | 131.38 | 131.86 | 131.86 | 40 |
16 Feb 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
15 Feb 2024 | 135.26 | 135.26 | 132.56 | 133.02 | 133.02 | 473 |
14 Feb 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 8 |
13 Feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
12 Feb 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
09 Feb 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
08 Feb 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
07 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
06 Feb 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
05 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
02 Feb 2024 | 132.40 | 132.40 | 131.90 | 132.06 | 132.06 | 245 |
01 Feb 2024 | 131.54 | 133.08 | 131.54 | 133.08 | 133.08 | 15 |
31 Jan 2024 | 132.48 | 133.94 | 132.48 | 133.94 | 133.94 | 116 |
30 Jan 2024 | 142.98 | 143.38 | 142.98 | 143.38 | 143.38 | 25 |
29 Jan 2024 | 141.52 | 142.46 | 141.52 | 142.46 | 142.46 | 75 |
26 Jan 2024 | 140.42 | 141.46 | 140.42 | 141.46 | 141.46 | 27 |
25 Jan 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
24 Jan 2024 | 137.22 | 137.44 | 137.22 | 137.44 | 137.44 | 11 |
23 Jan 2024 | 135.26 | 135.58 | 135.26 | 135.58 | 135.58 | 103 |
22 Jan 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | 50 |
19 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
18 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
17 Jan 2024 | 131.16 | 131.16 | 131.08 | 131.08 | 131.08 | 20 |
16 Jan 2024 | 131.50 | 132.62 | 131.50 | 132.62 | 132.62 | 80 |
15 Jan 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
12 Jan 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
11 Jan 2024 | 131.24 | 131.54 | 131.24 | 131.54 | 131.54 | 15 |
10 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
09 Jan 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
08 Jan 2024 | 125.02 | 126.26 | 125.02 | 126.26 | 126.26 | 40 |
05 Jan 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
04 Jan 2024 | 128.52 | 128.52 | 128.36 | 128.36 | 128.36 | 28 |
03 Jan 2024 | 126.82 | 127.12 | 126.82 | 126.86 | 126.86 | 32 |
02 Jan 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 30 |
29 Dec 2023 | 128.06 | 128.06 | 127.44 | 127.44 | 127.44 | 1 |
28 Dec 2023 | 127.32 | 127.54 | 127.32 | 127.54 | 127.54 | 100 |
27 Dec 2023 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
22 Dec 2023 | 128.34 | 129.02 | 128.34 | 129.02 | 129.02 | 200 |
21 Dec 2023 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
20 Dec 2023 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
19 Dec 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 20 |
18 Dec 2023 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
15 Dec 2023 | 121.02 | 122.38 | 121.02 | 122.22 | 122.22 | 120 |
14 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
13 Dec 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
12 Dec 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
11 Dec 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
08 Dec 2023 | 128.22 | 128.22 | 127.86 | 127.86 | 127.86 | 20 |
07 Dec 2023 | 123.32 | 128.82 | 123.32 | 128.82 | 128.82 | 408 |
06 Dec 2023 | 122.98 | 122.98 | 122.78 | 122.78 | 122.78 | 232 |
05 Dec 2023 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
04 Dec 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |