Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 166.68 | 171.06 | 166.68 | 171.06 | 171.06 | 69 |
23 Apr 2024 | 164.46 | 164.46 | 164.00 | 164.00 | 164.00 | 85 |
22 Apr 2024 | 165.44 | 166.08 | 161.92 | 164.66 | 164.66 | 459 |
19 Apr 2024 | 164.88 | 166.50 | 164.08 | 166.50 | 166.50 | 270 |
18 Apr 2024 | 166.46 | 168.34 | 165.02 | 165.98 | 165.98 | 210 |
17 Apr 2024 | 163.10 | 164.12 | 163.10 | 164.12 | 164.12 | 20 |
16 Apr 2024 | 165.84 | 165.84 | 162.18 | 162.52 | 162.52 | 340 |
15 Apr 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
12 Apr 2024 | 171.08 | 175.18 | 171.08 | 171.44 | 171.44 | 328 |
11 Apr 2024 | 171.76 | 173.54 | 171.30 | 171.30 | 171.30 | 50 |
10 Apr 2024 | 170.88 | 171.00 | 165.74 | 170.36 | 170.36 | 169 |
09 Apr 2024 | 164.36 | 169.78 | 164.36 | 168.14 | 168.14 | 44 |
08 Apr 2024 | 162.34 | 165.74 | 161.78 | 165.74 | 165.74 | 1,639 |
05 Apr 2024 | 157.20 | 161.64 | 157.20 | 161.64 | 161.64 | 26 |
04 Apr 2024 | 153.06 | 160.96 | 153.06 | 160.96 | 160.96 | 116 |
03 Apr 2024 | 154.02 | 154.40 | 154.02 | 154.40 | 154.40 | 21 |
02 Apr 2024 | 163.04 | 163.04 | 154.32 | 154.32 | 154.32 | 206 |
28 Mar 2024 | 153.86 | 159.00 | 153.86 | 155.22 | 155.22 | 347 |
27 Mar 2024 | 141.18 | 152.02 | 141.18 | 152.02 | 152.02 | 70 |
26 Mar 2024 | 142.22 | 144.54 | 142.22 | 144.54 | 144.54 | 40 |
25 Mar 2024 | 141.36 | 142.98 | 141.10 | 142.28 | 142.28 | 124 |
22 Mar 2024 | 141.90 | 141.90 | 141.00 | 141.48 | 141.48 | 69 |
21 Mar 2024 | 137.80 | 140.18 | 137.80 | 140.18 | 140.18 | 320 |
20 Mar 2024 | 134.82 | 138.08 | 134.82 | 138.08 | 138.08 | 15 |
19 Mar 2024 | 136.66 | 137.54 | 136.40 | 136.40 | 136.40 | 75 |
18 Mar 2024 | 134.76 | 138.04 | 134.76 | 138.04 | 138.04 | 904 |
15 Mar 2024 | 136.36 | 136.36 | 136.18 | 136.18 | 136.18 | 35 |
14 Mar 2024 | 143.80 | 143.82 | 140.00 | 140.00 | 140.00 | 359 |
13 Mar 2024 | 144.96 | 145.40 | 144.96 | 145.36 | 145.36 | 55 |
12 Mar 2024 | 147.72 | 150.76 | 147.00 | 147.02 | 147.02 | 470 |
11 Mar 2024 | 147.00 | 152.22 | 147.00 | 149.08 | 149.08 | 745 |
08 Mar 2024 | 145.58 | 148.00 | 145.58 | 148.00 | 148.00 | 199 |
07 Mar 2024 | 144.42 | 146.18 | 144.38 | 146.18 | 146.18 | 105 |
06 Mar 2024 | 145.96 | 148.50 | 145.02 | 145.02 | 145.02 | 109 |
05 Mar 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
04 Mar 2024 | 146.38 | 148.08 | 142.48 | 143.24 | 143.24 | 63 |
01 Mar 2024 | 142.42 | 148.24 | 140.64 | 147.24 | 147.24 | 370 |
29 Feb 2024 | 136.16 | 142.44 | 136.16 | 139.10 | 139.10 | 1,644 |
28 Feb 2024 | 139.66 | 141.92 | 138.54 | 138.54 | 138.54 | 362 |
27 Feb 2024 | 132.80 | 133.42 | 132.38 | 133.42 | 133.42 | 100 |
26 Feb 2024 | 131.52 | 132.72 | 131.52 | 132.72 | 132.72 | 15 |
23 Feb 2024 | 133.78 | 133.78 | 132.36 | 132.36 | 132.36 | 4 |
22 Feb 2024 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 358 |
21 Feb 2024 | 139.70 | 139.70 | 138.00 | 138.00 | 138.00 | 770 |
20 Feb 2024 | 144.48 | 144.48 | 142.40 | 142.40 | 142.40 | 57 |
19 Feb 2024 | 145.50 | 145.50 | 144.50 | 144.52 | 144.52 | 175 |
16 Feb 2024 | 148.00 | 148.38 | 143.00 | 144.78 | 144.78 | 358 |
15 Feb 2024 | 146.56 | 150.16 | 146.56 | 147.68 | 147.68 | 37 |
14 Feb 2024 | 141.66 | 147.08 | 141.66 | 146.42 | 146.42 | 73 |
13 Feb 2024 | 145.46 | 145.46 | 139.00 | 142.74 | 142.74 | 67 |
12 Feb 2024 | 141.74 | 146.00 | 140.56 | 145.70 | 145.70 | 409 |
09 Feb 2024 | 132.06 | 140.14 | 132.02 | 140.14 | 140.14 | 30 |
08 Feb 2024 | 133.74 | 135.54 | 132.42 | 132.88 | 132.88 | 162 |
07 Feb 2024 | 134.54 | 136.02 | 134.54 | 136.02 | 136.02 | 32 |
06 Feb 2024 | 129.02 | 130.18 | 128.36 | 130.18 | 130.18 | 70 |
05 Feb 2024 | 130.46 | 131.10 | 127.16 | 129.22 | 129.22 | 568 |
02 Feb 2024 | 136.64 | 136.64 | 130.80 | 131.78 | 131.78 | 27 |
01 Feb 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
31 Jan 2024 | 138.28 | 138.56 | 136.82 | 138.02 | 138.02 | 53 |
30 Jan 2024 | 137.22 | 137.70 | 137.08 | 137.70 | 137.70 | 196 |
29 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
26 Jan 2024 | 136.16 | 136.76 | 135.84 | 135.84 | 135.84 | 82 |
25 Jan 2024 | 137.56 | 137.56 | 137.12 | 137.12 | 137.12 | 46 |
24 Jan 2024 | 139.22 | 141.50 | 136.06 | 136.06 | 136.06 | 830 |
23 Jan 2024 | 137.48 | 139.54 | 137.48 | 139.54 | 139.54 | 340 |
22 Jan 2024 | 133.26 | 144.06 | 132.66 | 138.22 | 138.22 | 264 |
19 Jan 2024 | 134.36 | 135.30 | 129.50 | 129.50 | 129.50 | 338 |
18 Jan 2024 | 134.44 | 138.00 | 134.44 | 135.46 | 135.46 | 63 |
17 Jan 2024 | 135.36 | 135.36 | 133.02 | 133.02 | 133.02 | 158 |
16 Jan 2024 | 145.58 | 145.58 | 139.28 | 139.28 | 139.28 | 60 |
15 Jan 2024 | 145.46 | 147.46 | 145.46 | 147.46 | 147.46 | 18 |
12 Jan 2024 | 145.00 | 146.58 | 144.60 | 145.66 | 145.66 | 480 |
11 Jan 2024 | 146.88 | 146.88 | 145.14 | 145.14 | 145.14 | 10 |
10 Jan 2024 | 152.12 | 153.00 | 146.68 | 146.68 | 146.68 | 23 |
09 Jan 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
08 Jan 2024 | 153.00 | 153.00 | 150.28 | 150.28 | 150.28 | 499 |
05 Jan 2024 | 151.22 | 154.82 | 151.22 | 154.82 | 154.82 | 66 |
04 Jan 2024 | 152.54 | 153.36 | 152.00 | 153.36 | 153.36 | 15 |
03 Jan 2024 | 156.20 | 156.20 | 152.12 | 153.16 | 153.16 | 12 |
02 Jan 2024 | 154.90 | 155.68 | 154.86 | 154.86 | 154.86 | 22 |
29 Dec 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
28 Dec 2023 | 154.18 | 157.02 | 154.18 | 155.54 | 155.54 | 145 |
27 Dec 2023 | 156.94 | 157.92 | 154.98 | 154.98 | 154.98 | 160 |
22 Dec 2023 | 153.36 | 154.74 | 153.36 | 154.74 | 154.74 | 60 |
21 Dec 2023 | 149.82 | 152.58 | 149.82 | 151.44 | 151.44 | 148 |
20 Dec 2023 | 156.48 | 156.48 | 156.00 | 156.00 | 156.00 | 20 |
19 Dec 2023 | 150.92 | 160.42 | 150.44 | 159.26 | 159.26 | 341 |
18 Dec 2023 | 154.38 | 155.62 | 150.80 | 152.44 | 152.44 | 77 |
15 Dec 2023 | 143.80 | 153.28 | 143.80 | 153.28 | 153.28 | - |
14 Dec 2023 | 134.42 | 148.40 | 134.42 | 144.36 | 144.36 | 520 |
13 Dec 2023 | 129.22 | 129.22 | 127.28 | 128.38 | 128.38 | 94 |
12 Dec 2023 | 134.56 | 135.40 | 127.84 | 127.84 | 127.84 | 75 |
11 Dec 2023 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | 78 |
08 Dec 2023 | 133.38 | 139.56 | 133.38 | 135.96 | 135.96 | 153 |
07 Dec 2023 | 134.12 | 135.24 | 134.08 | 135.24 | 135.24 | 104 |
06 Dec 2023 | 145.40 | 145.40 | 136.76 | 136.76 | 136.76 | 247 |
05 Dec 2023 | 146.24 | 147.00 | 146.24 | 147.00 | 147.00 | 30 |
04 Dec 2023 | 146.66 | 154.00 | 146.66 | 149.90 | 149.90 | 284 |
01 Dec 2023 | 143.94 | 145.14 | 143.36 | 143.36 | 143.36 | 101 |
30 Nov 2023 | 141.54 | 142.34 | 140.80 | 142.34 | 142.34 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |