Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 160.00 | 160.00 | 22,000 |
19 Apr 2024 | 157.50 | 152.00 | 152.00 | 160.00 | 160.00 | 20 |
18 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
17 Apr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 500 |
16 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
15 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
12 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
11 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
10 Apr 2024 | 160.00 | 161.40 | 161.40 | 160.00 | 160.00 | 200 |
09 Apr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 93 |
08 Apr 2024 | 162.50 | 151.60 | 151.60 | 160.00 | 160.00 | 4,621 |
05 Apr 2024 | 162.50 | 165.90 | 165.90 | 160.00 | 160.00 | 1,287 |
04 Apr 2024 | 160.90 | 167.00 | 151.00 | 157.00 | 157.00 | 30,278 |
03 Apr 2024 | 157.50 | 150.50 | 150.50 | 157.50 | 157.50 | 4,176 |
02 Apr 2024 | 157.50 | 161.25 | 157.50 | 157.50 | 157.50 | 10,000 |
28 Mar 2024 | 157.50 | 147.75 | 147.75 | 157.50 | 157.50 | 4,064 |
27 Mar 2024 | 157.50 | 160.75 | 157.50 | 157.50 | 157.50 | 14,000 |
26 Mar 2024 | 157.50 | 146.00 | 146.00 | 157.50 | 157.50 | 6,850 |
25 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 781 |
22 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
21 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
20 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
19 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
18 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
15 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 500 |
14 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
13 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 1,500 |
12 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
11 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
07 Mar 2024 | 157.50 | 164.75 | 164.75 | 157.50 | 157.50 | 1,322 |
06 Mar 2024 | 157.50 | 165.00 | 165.00 | 157.50 | 157.50 | 1,212 |
05 Mar 2024 | 157.50 | 160.00 | 157.00 | 157.00 | 157.00 | 1,797 |
04 Mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 2,012 |
01 Mar 2024 | 157.50 | 149.50 | 145.00 | 157.50 | 157.50 | 515 |
29 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
28 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
27 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
26 Feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 262 |
23 Feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 500 |
22 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
21 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
20 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
19 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
16 Feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 406 |
15 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
14 Feb 2024 | 157.50 | 170.00 | 170.00 | 157.50 | 157.50 | 13 |
13 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
12 Feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 5 |
09 Feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 32 |
08 Feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 276 |
07 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
06 Feb 2024 | 157.50 | 150.00 | 149.50 | 157.50 | 157.50 | 1,353 |
05 Feb 2024 | 157.50 | 167.50 | 167.50 | 157.50 | 157.50 | 322 |
02 Feb 2024 | 157.50 | 152.50 | 152.50 | 157.50 | 157.50 | 750 |
01 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
31 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
30 Jan 2024 | 157.50 | 160.00 | 158.50 | 157.50 | 157.50 | 2,603 |
29 Jan 2024 | 150.00 | 145.40 | 145.40 | 152.50 | 152.50 | 250 |
26 Jan 2024 | 150.00 | 155.00 | 155.00 | 152.50 | 152.50 | 347 |
25 Jan 2024 | 152.50 | 155.00 | 140.00 | 155.00 | 155.00 | 2,247 |
24 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
23 Jan 2024 | 152.50 | 140.00 | 140.00 | 152.50 | 152.50 | 1 |
22 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
19 Jan 2024 | 152.50 | 165.00 | 140.00 | 152.50 | 152.50 | 88 |
18 Jan 2024 | 152.50 | 165.00 | 156.25 | 152.50 | 152.50 | 3,033 |
17 Jan 2024 | 157.50 | 170.00 | 146.00 | 152.50 | 152.50 | 5,376 |
16 Jan 2024 | 140.00 | 170.00 | 144.30 | 160.00 | 160.00 | 17,953 |
15 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
12 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
11 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
10 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
09 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
08 Jan 2024 | 135.00 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
05 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
04 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
03 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
02 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
29 Dec 2023 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | 695 |
28 Dec 2023 | 135.00 | 132.00 | 126.00 | 135.00 | 135.00 | 675 |
27 Dec 2023 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | 665 |
22 Dec 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
21 Dec 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
20 Dec 2023 | 132.50 | 139.00 | 139.00 | 132.50 | 132.50 | 1,079 |
19 Dec 2023 | 132.50 | 138.50 | 123.00 | 132.50 | 132.50 | 31 |
18 Dec 2023 | 132.50 | 132.63 | 132.50 | 132.50 | 132.50 | 186,000 |
15 Dec 2023 | 125.00 | 130.00 | 130.00 | 132.50 | 132.50 | 1,159 |
14 Dec 2023 | 125.00 | 130.00 | 126.00 | 125.00 | 125.00 | 8,737 |
13 Dec 2023 | 125.00 | 126.90 | 122.39 | 125.00 | 125.00 | 223 |
12 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
11 Dec 2023 | 125.00 | 122.39 | 122.39 | 125.00 | 125.00 | 900 |
08 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
07 Dec 2023 | 125.00 | 122.39 | 122.39 | 125.00 | 125.00 | 2,452 |
06 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
05 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
04 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
01 Dec 2023 | 125.00 | 121.00 | 121.00 | 125.00 | 125.00 | 623 |
30 Nov 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
29 Nov 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
28 Nov 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |