Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 214.80 | 218.50 | 214.75 | 218.50 | 218.50 | 3,870 |
03 May 2024 | 218.15 | 218.15 | 208.10 | 208.10 | 208.10 | 4,213 |
02 May 2024 | 226.55 | 235.00 | 215.25 | 219.05 | 219.05 | 7,765 |
30 Apr 2024 | 240.00 | 249.95 | 226.55 | 226.55 | 226.55 | 6,769 |
29 Apr 2024 | 245.00 | 245.00 | 230.05 | 238.45 | 238.45 | 7,520 |
26 Apr 2024 | 248.70 | 250.05 | 230.05 | 235.40 | 235.40 | 13,981 |
25 Apr 2024 | 237.10 | 238.15 | 235.50 | 238.15 | 238.15 | 9,365 |
24 Apr 2024 | 226.85 | 226.85 | 224.75 | 226.85 | 226.85 | 17,916 |
23 Apr 2024 | 216.00 | 216.05 | 216.00 | 216.05 | 216.05 | 2,824 |
22 Apr 2024 | 205.70 | 205.80 | 205.70 | 205.80 | 205.80 | 2,899 |
19 Apr 2024 | 194.95 | 196.00 | 188.75 | 196.00 | 196.00 | 5,077 |
18 Apr 2024 | 180.00 | 187.10 | 179.25 | 186.70 | 186.70 | 5,685 |
16 Apr 2024 | 182.05 | 182.05 | 177.20 | 178.20 | 178.20 | 3,909 |
15 Apr 2024 | 193.90 | 194.15 | 182.10 | 186.50 | 186.50 | 6,083 |
12 Apr 2024 | 190.95 | 193.75 | 175.35 | 190.30 | 190.30 | 17,032 |
10 Apr 2024 | 183.40 | 184.55 | 179.35 | 184.55 | 184.55 | 7,015 |
09 Apr 2024 | 165.00 | 175.80 | 165.00 | 175.80 | 175.80 | 4,868 |
08 Apr 2024 | 158.80 | 159.85 | 149.30 | 159.85 | 159.85 | 6,245 |
05 Apr 2024 | 138.60 | 145.35 | 134.55 | 145.35 | 145.35 | 6,195 |
04 Apr 2024 | 131.75 | 132.15 | 128.45 | 132.15 | 132.15 | 2,144 |
03 Apr 2024 | 121.95 | 125.90 | 121.05 | 125.90 | 125.90 | 3,618 |
02 Apr 2024 | 117.00 | 120.45 | 112.30 | 119.95 | 119.95 | 1,526 |
01 Apr 2024 | 121.95 | 121.95 | 112.05 | 114.75 | 114.75 | 2,836 |
28 Mar 2024 | 118.70 | 118.75 | 112.00 | 117.70 | 117.70 | 564 |
27 Mar 2024 | 119.65 | 121.95 | 114.05 | 115.25 | 115.25 | 2,122 |
26 Mar 2024 | 115.95 | 116.20 | 109.05 | 116.15 | 116.15 | 1,871 |
22 Mar 2024 | 108.65 | 110.70 | 104.10 | 110.70 | 110.70 | 868 |
21 Mar 2024 | 100.05 | 105.65 | 100.05 | 105.45 | 105.45 | 1,695 |
20 Mar 2024 | 103.40 | 105.00 | 100.25 | 100.65 | 100.65 | 2,277 |
19 Mar 2024 | 110.00 | 110.00 | 103.20 | 105.50 | 105.50 | 819 |
18 Mar 2024 | 112.00 | 112.50 | 108.25 | 108.35 | 108.35 | 203 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 107.40 | 116.90 | 107.40 | 110.15 | 110.15 | 2,275 |
13 Mar 2024 | 114.05 | 122.70 | 113.00 | 113.00 | 113.00 | 3,345 |
12 Mar 2024 | 125.00 | 126.85 | 118.20 | 118.90 | 118.90 | 2,598 |
11 Mar 2024 | 125.55 | 132.00 | 120.65 | 124.05 | 124.05 | 4,749 |
07 Mar 2024 | 128.85 | 129.00 | 117.10 | 126.15 | 126.15 | 4,416 |
06 Mar 2024 | 126.00 | 126.00 | 118.65 | 123.00 | 123.00 | 2,987 |
05 Mar 2024 | 126.00 | 127.00 | 120.05 | 121.95 | 121.95 | 2,255 |
04 Mar 2024 | 129.80 | 129.80 | 118.00 | 124.80 | 124.80 | 2,916 |
01 Mar 2024 | 125.35 | 125.35 | 113.60 | 125.35 | 125.35 | 6,234 |
29 Feb 2024 | 129.65 | 129.65 | 117.35 | 119.40 | 119.40 | 5,923 |
28 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1,893 |
27 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 4,661 |
26 Feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 257 |
23 Feb 2024 | 106.50 | 106.75 | 106.50 | 106.75 | 106.75 | 638 |
22 Feb 2024 | 106.60 | 106.65 | 106.50 | 106.55 | 106.55 | 917 |
21 Feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 522 |
20 Feb 2024 | 115.30 | 115.30 | 110.85 | 110.85 | 110.85 | 2,451 |
19 Feb 2024 | 108.70 | 113.10 | 108.70 | 113.10 | 113.10 | 2,002 |
16 Feb 2024 | 111.10 | 111.10 | 107.05 | 110.90 | 110.90 | 951 |
15 Feb 2024 | 105.05 | 109.05 | 105.05 | 109.05 | 109.05 | 1,979 |
14 Feb 2024 | 108.00 | 110.15 | 106.95 | 106.95 | 106.95 | 1,823 |
13 Feb 2024 | 105.90 | 108.00 | 105.90 | 108.00 | 108.00 | 982 |
12 Feb 2024 | 109.00 | 109.00 | 105.90 | 105.90 | 105.90 | 1,982 |
09 Feb 2024 | 110.25 | 110.25 | 108.05 | 108.05 | 108.05 | 1,273 |
08 Feb 2024 | 112.50 | 112.50 | 110.25 | 110.25 | 110.25 | 265 |
07 Feb 2024 | 114.20 | 114.20 | 112.50 | 112.50 | 112.50 | 2,141 |
06 Feb 2024 | 112.35 | 112.35 | 110.15 | 112.00 | 112.00 | 1,151 |
05 Feb 2024 | 108.00 | 110.15 | 108.00 | 110.15 | 110.15 | 2,608 |
02 Feb 2024 | 106.85 | 108.95 | 106.85 | 108.00 | 108.00 | 2,040 |
01 Feb 2024 | 106.85 | 106.90 | 106.85 | 106.85 | 106.85 | 868 |
31 Jan 2024 | 109.05 | 109.05 | 109.00 | 109.00 | 109.00 | 561 |
30 Jan 2024 | 112.00 | 112.00 | 111.22 | 111.22 | 111.22 | 4,076 |
29 Jan 2024 | 114.00 | 114.00 | 113.48 | 113.48 | 113.48 | 440 |
25 Jan 2024 | 115.81 | 115.81 | 115.79 | 115.79 | 115.79 | 672 |
24 Jan 2024 | 118.15 | 118.15 | 115.79 | 118.15 | 118.15 | 5,204 |
23 Jan 2024 | 115.77 | 120.00 | 115.77 | 118.15 | 118.15 | 11,290 |
19 Jan 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 1,316 |
18 Jan 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 791 |
17 Jan 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 2,514 |
16 Jan 2024 | 128.15 | 128.15 | 117.00 | 128.05 | 128.05 | 21,908 |
15 Jan 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 2,006 |
12 Jan 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | 1,610 |
11 Jan 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 3,108 |
10 Jan 2024 | 104.65 | 105.44 | 104.45 | 105.44 | 105.44 | 3,298 |
09 Jan 2024 | 99.45 | 100.42 | 96.82 | 100.42 | 100.42 | 7,762 |
08 Jan 2024 | 93.85 | 96.57 | 90.20 | 95.64 | 95.64 | 23,502 |
05 Jan 2024 | 89.01 | 91.98 | 88.38 | 91.98 | 91.98 | 28,244 |
04 Jan 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 672 |
03 Jan 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 779 |
02 Jan 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 512 |
01 Jan 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 1,473 |
29 Dec 2023 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 414 |
28 Dec 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 796 |
27 Dec 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 485 |
26 Dec 2023 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 352 |
22 Dec 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 975 |
21 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 498 |
20 Dec 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 407 |
19 Dec 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 730 |
18 Dec 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 1,277 |
15 Dec 2023 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 602 |
14 Dec 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 403 |
13 Dec 2023 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 220 |
12 Dec 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 170 |
11 Dec 2023 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 249 |
08 Dec 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 793 |
07 Dec 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 513 |
06 Dec 2023 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 1,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |