Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | 194 |
24 Apr 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | 600 |
23 Apr 2024 | 142.90 | 144.86 | 142.90 | 144.86 | 144.86 | 1,200 |
22 Apr 2024 | 140.00 | 142.23 | 138.09 | 140.51 | 140.51 | 1,800 |
19 Apr 2024 | 143.32 | 145.03 | 141.80 | 141.80 | 141.80 | 1,400 |
18 Apr 2024 | 147.61 | 147.61 | 145.30 | 145.43 | 145.43 | 1,400 |
17 Apr 2024 | 152.65 | 152.65 | 151.07 | 151.07 | 151.07 | 1,400 |
16 Apr 2024 | 152.28 | 152.58 | 150.59 | 152.58 | 152.58 | 1,700 |
15 Apr 2024 | 152.05 | 152.05 | 149.43 | 149.43 | 149.43 | 1,000 |
12 Apr 2024 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 1,000 |
11 Apr 2024 | 152.36 | 156.25 | 152.36 | 156.25 | 156.25 | 5,900 |
10 Apr 2024 | 156.87 | 156.87 | 155.96 | 156.20 | 156.20 | 1,300 |
09 Apr 2024 | 161.50 | 161.50 | 158.25 | 158.25 | 158.25 | 600 |
08 Apr 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | 600 |
05 Apr 2024 | 163.98 | 164.82 | 163.98 | 164.82 | 164.82 | 700 |
04 Apr 2024 | 164.20 | 165.00 | 161.74 | 164.08 | 164.08 | 2,900 |
03 Apr 2024 | 161.40 | 161.40 | 160.01 | 160.01 | 160.01 | 800 |
02 Apr 2024 | 155.00 | 156.70 | 155.00 | 156.50 | 156.50 | 2,700 |
01 Apr 2024 | 152.58 | 152.58 | 151.46 | 151.46 | 151.46 | 500 |
28 Mar 2024 | 153.67 | 154.25 | 152.10 | 154.25 | 154.25 | 3,300 |
27 Mar 2024 | 157.05 | 157.05 | 155.75 | 156.31 | 156.31 | 1,000 |
26 Mar 2024 | 157.79 | 160.57 | 157.79 | 160.56 | 160.56 | 1,500 |
25 Mar 2024 | 154.80 | 154.80 | 153.67 | 153.67 | 153.67 | 700 |
22 Mar 2024 | 157.14 | 159.95 | 157.14 | 159.20 | 159.20 | 1,200 |
21 Mar 2024 | 161.62 | 161.62 | 159.50 | 159.50 | 159.50 | 800 |
20 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | 600 |
19 Mar 2024 | 154.24 | 154.24 | 153.15 | 153.53 | 153.53 | 1,300 |
18 Mar 2024 | 156.60 | 156.60 | 154.36 | 155.42 | 155.42 | 1,000 |
15 Mar 2024 | 152.31 | 154.96 | 152.31 | 154.96 | 154.96 | 1,000 |
14 Mar 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | 500 |
13 Mar 2024 | 154.47 | 155.73 | 154.47 | 155.73 | 155.73 | 600 |
12 Mar 2024 | 153.56 | 157.12 | 153.56 | 156.37 | 156.37 | 1,700 |
11 Mar 2024 | 148.27 | 150.04 | 147.62 | 148.39 | 148.39 | 6,000 |
08 Mar 2024 | 174.16 | 174.16 | 161.00 | 163.38 | 163.38 | 7,100 |
07 Mar 2024 | 188.95 | 195.34 | 188.95 | 195.34 | 195.34 | 1,200 |
06 Mar 2024 | 185.54 | 187.19 | 184.00 | 185.03 | 185.03 | 1,700 |
05 Mar 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 900 |
04 Mar 2024 | 186.84 | 189.20 | 186.84 | 189.20 | 189.20 | 800 |
01 Mar 2024 | 182.66 | 182.66 | 182.09 | 182.09 | 182.09 | 600 |
29 Feb 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | 800 |
28 Feb 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | 400 |
27 Feb 2024 | 179.89 | 181.58 | 178.39 | 178.39 | 178.39 | 3,300 |
26 Feb 2024 | 175.63 | 177.50 | 175.63 | 177.50 | 177.50 | 1,500 |
23 Feb 2024 | 172.30 | 172.30 | 165.57 | 166.50 | 166.50 | 2,400 |
22 Feb 2024 | 188.02 | 190.00 | 179.12 | 179.12 | 179.12 | 1,200 |
21 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 400 |
20 Feb 2024 | 165.91 | 167.00 | 165.91 | 167.00 | 167.00 | 800 |
16 Feb 2024 | 174.03 | 175.30 | 172.05 | 175.25 | 175.25 | 4,400 |
15 Feb 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 500 |
14 Feb 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 300 |
13 Feb 2024 | 162.20 | 163.00 | 162.20 | 163.00 | 163.00 | 1,100 |
12 Feb 2024 | 172.49 | 172.49 | 168.75 | 168.75 | 168.75 | 900 |
09 Feb 2024 | 171.35 | 172.83 | 171.35 | 172.83 | 172.83 | 1,000 |
08 Feb 2024 | 164.72 | 164.72 | 163.53 | 163.53 | 163.53 | 800 |
07 Feb 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | 400 |
06 Feb 2024 | 160.25 | 161.54 | 160.00 | 160.00 | 160.00 | 1,200 |
05 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 300 |
02 Feb 2024 | 155.70 | 155.70 | 151.99 | 153.00 | 153.00 | 1,200 |
01 Feb 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 400 |
31 Jan 2024 | 151.07 | 151.07 | 151.00 | 151.00 | 151.00 | 1,100 |
30 Jan 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | 400 |
29 Jan 2024 | 152.00 | 153.18 | 151.36 | 151.36 | 151.36 | 2,700 |
26 Jan 2024 | 155.80 | 155.80 | 153.50 | 155.00 | 155.00 | 2,100 |
25 Jan 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 500 |
24 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,000 |
23 Jan 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 400 |
22 Jan 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 400 |
19 Jan 2024 | 156.50 | 157.58 | 156.50 | 157.58 | 157.58 | 1,200 |
18 Jan 2024 | 153.62 | 154.75 | 153.60 | 154.75 | 154.75 | 600 |
17 Jan 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | 500 |
16 Jan 2024 | 139.46 | 139.46 | 139.12 | 139.12 | 139.12 | 1,000 |
12 Jan 2024 | 141.56 | 141.56 | 140.65 | 140.65 | 140.65 | 600 |
11 Jan 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 400 |
10 Jan 2024 | 139.16 | 141.10 | 138.60 | 141.10 | 141.10 | 900 |
09 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 400 |
08 Jan 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
05 Jan 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | 400 |
04 Jan 2024 | 139.00 | 139.47 | 138.90 | 139.38 | 139.38 | 3,500 |
03 Jan 2024 | 143.21 | 143.21 | 140.73 | 140.73 | 140.73 | 2,800 |
02 Jan 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
29 Dec 2023 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | 300 |
28 Dec 2023 | 154.15 | 154.92 | 153.07 | 154.92 | 154.92 | 1,400 |
27 Dec 2023 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 500 |
26 Dec 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
22 Dec 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | 300 |
21 Dec 2023 | 151.10 | 151.10 | 150.18 | 150.18 | 150.18 | 600 |
20 Dec 2023 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 300 |
19 Dec 2023 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 1,000 |
18 Dec 2023 | 151.13 | 152.40 | 151.13 | 152.40 | 152.40 | 2,600 |
15 Dec 2023 | 152.30 | 154.82 | 152.30 | 154.82 | 154.82 | 2,300 |
14 Dec 2023 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | 300 |
13 Dec 2023 | 148.90 | 150.24 | 148.90 | 150.24 | 150.24 | 1,400 |
12 Dec 2023 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
11 Dec 2023 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 300 |
08 Dec 2023 | 143.00 | 144.00 | 142.93 | 142.93 | 142.93 | 1,500 |
07 Dec 2023 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | 300 |
06 Dec 2023 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | 200 |
05 Dec 2023 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 1,700 |
04 Dec 2023 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 200 |
01 Dec 2023 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |