Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 188.50 | 190.00 | 186.41 | 190.00 | 190.00 | 113 |
30 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 31 |
29 Apr 2024 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 55 |
26 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1 |
25 Apr 2024 | 184.21 | 184.21 | 175.76 | 175.76 | 175.76 | 29 |
24 Apr 2024 | 186.46 | 189.00 | 181.72 | 187.16 | 187.16 | 93 |
23 Apr 2024 | 173.50 | 178.61 | 173.50 | 178.61 | 178.61 | 285 |
22 Apr 2024 | 172.73 | 172.73 | 161.36 | 164.08 | 164.08 | 2,577 |
19 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
18 Apr 2024 | 148.80 | 152.00 | 148.80 | 152.00 | 152.00 | 126 |
17 Apr 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | 30 |
16 Apr 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | 6 |
15 Apr 2024 | 165.01 | 165.01 | 150.54 | 150.54 | 150.54 | 7 |
12 Apr 2024 | 155.00 | 155.00 | 149.29 | 154.85 | 154.85 | 102 |
11 Apr 2024 | 159.00 | 159.00 | 154.07 | 157.50 | 157.50 | 41 |
10 Apr 2024 | 158.69 | 158.69 | 155.35 | 155.35 | 155.35 | 21 |
09 Apr 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
08 Apr 2024 | 157.30 | 157.59 | 149.89 | 157.59 | 157.59 | 32 |
05 Apr 2024 | 156.75 | 158.72 | 156.75 | 158.72 | 158.72 | 33 |
04 Apr 2024 | 159.25 | 159.25 | 154.31 | 154.31 | 154.31 | 19 |
03 Apr 2024 | 145.45 | 147.32 | 145.45 | 147.32 | 147.32 | 20 |
02 Apr 2024 | 154.50 | 155.00 | 148.72 | 148.72 | 148.72 | 192 |
01 Apr 2024 | 157.95 | 157.95 | 154.00 | 154.00 | 154.00 | 30 |
28 Mar 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 5 |
27 Mar 2024 | 149.30 | 149.30 | 141.60 | 141.60 | 141.60 | 10 |
26 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
25 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 10 |
22 Mar 2024 | 140.00 | 140.00 | 131.04 | 131.04 | 131.04 | 179 |
21 Mar 2024 | 139.88 | 142.38 | 131.25 | 142.38 | 142.38 | 42 |
20 Mar 2024 | 134.15 | 136.85 | 126.13 | 136.85 | 136.85 | 380 |
19 Mar 2024 | 139.05 | 139.05 | 126.60 | 126.60 | 126.60 | 75 |
18 Mar 2024 | 138.40 | 138.40 | 132.50 | 138.34 | 138.34 | 272 |
15 Mar 2024 | 132.30 | 142.11 | 132.30 | 142.11 | 142.11 | 100 |
14 Mar 2024 | 147.80 | 147.80 | 123.00 | 129.43 | 129.43 | 2,185 |
13 Mar 2024 | 145.40 | 153.53 | 144.42 | 144.42 | 144.42 | 199 |
12 Mar 2024 | 150.00 | 150.79 | 147.43 | 148.04 | 148.04 | 68 |
11 Mar 2024 | 148.00 | 149.85 | 144.50 | 146.50 | 146.50 | 375 |
08 Mar 2024 | 147.00 | 153.61 | 142.50 | 153.32 | 153.32 | 55 |
07 Mar 2024 | 147.85 | 155.30 | 143.29 | 149.52 | 149.52 | 492 |
06 Mar 2024 | 148.10 | 148.79 | 144.70 | 147.63 | 147.63 | 291 |
05 Mar 2024 | 147.60 | 147.60 | 144.05 | 145.01 | 145.01 | 908 |
04 Mar 2024 | 139.39 | 152.14 | 139.39 | 147.57 | 147.57 | 1,056 |
01 Mar 2024 | 144.00 | 149.54 | 144.00 | 149.54 | 149.54 | 441 |
29 Feb 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
28 Feb 2024 | 148.45 | 148.45 | 144.05 | 144.05 | 144.05 | 257 |
27 Feb 2024 | 144.00 | 147.24 | 143.18 | 147.24 | 147.24 | 91 |
26 Feb 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 5 |
23 Feb 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 1 |
22 Feb 2024 | 151.93 | 151.93 | 146.48 | 147.68 | 147.68 | 8 |
21 Feb 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 16 |
20 Feb 2024 | 146.00 | 146.00 | 140.15 | 141.51 | 141.51 | 51 |
16 Feb 2024 | 146.05 | 146.05 | 139.25 | 146.05 | 146.05 | 207 |
15 Feb 2024 | 149.67 | 149.67 | 147.00 | 147.00 | 147.00 | 69 |
14 Feb 2024 | 142.34 | 143.82 | 142.34 | 143.82 | 143.82 | 7 |
13 Feb 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
12 Feb 2024 | 139.62 | 139.62 | 136.41 | 136.41 | 136.41 | 127 |
09 Feb 2024 | 143.46 | 143.46 | 139.62 | 139.62 | 139.62 | 304 |
08 Feb 2024 | 142.19 | 142.19 | 141.03 | 141.03 | 141.03 | 59 |
07 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
06 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
05 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | 2 |
02 Feb 2024 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | 6 |
01 Feb 2024 | 151.33 | 151.33 | 143.88 | 151.24 | 151.24 | 31 |
31 Jan 2024 | 157.85 | 157.85 | 148.13 | 151.33 | 151.33 | 80 |
30 Jan 2024 | 159.54 | 161.55 | 153.20 | 158.20 | 158.20 | 304 |
29 Jan 2024 | 167.90 | 172.60 | 167.90 | 172.60 | 172.60 | 8 |
26 Jan 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 5 |
25 Jan 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 74 |
24 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 30 |
23 Jan 2024 | 171.50 | 172.00 | 171.50 | 172.00 | 172.00 | 12 |
22 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
19 Jan 2024 | 167.10 | 167.10 | 167.00 | 167.00 | 167.00 | 146 |
18 Jan 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | 1 |
17 Jan 2024 | 171.69 | 171.69 | 170.50 | 170.50 | 170.50 | 7 |
16 Jan 2024 | 178.73 | 179.00 | 175.41 | 175.41 | 175.41 | 290 |
12 Jan 2024 | 179.00 | 179.00 | 172.00 | 177.97 | 177.97 | 91 |
11 Jan 2024 | 174.99 | 178.00 | 174.99 | 178.00 | 178.00 | 153 |
10 Jan 2024 | 159.29 | 173.39 | 159.29 | 173.39 | 173.39 | 62 |
09 Jan 2024 | 169.12 | 169.80 | 169.12 | 169.80 | 169.80 | 2,002 |
08 Jan 2024 | 179.45 | 179.45 | 169.00 | 169.00 | 169.00 | 389 |
05 Jan 2024 | 178.43 | 184.78 | 178.43 | 184.78 | 184.78 | 59 |
04 Jan 2024 | 181.88 | 189.00 | 180.10 | 189.00 | 189.00 | 301 |
03 Jan 2024 | 161.63 | 162.59 | 158.93 | 162.59 | 162.59 | 13 |
02 Jan 2024 | 158.59 | 158.59 | 153.70 | 153.70 | 153.70 | 200 |
29 Dec 2023 | 143.00 | 156.84 | 143.00 | 156.84 | 156.84 | 72 |
28 Dec 2023 | 155.23 | 155.26 | 140.57 | 140.57 | 140.57 | 35 |
27 Dec 2023 | 155.00 | 157.69 | 149.75 | 157.69 | 157.69 | 223 |
26 Dec 2023 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
22 Dec 2023 | 161.50 | 165.81 | 161.50 | 165.81 | 165.81 | 2,056 |
21 Dec 2023 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 12 |
20 Dec 2023 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1 |
19 Dec 2023 | 140.62 | 152.80 | 140.62 | 152.80 | 152.80 | 27 |
18 Dec 2023 | 153.36 | 153.36 | 149.00 | 149.00 | 149.00 | 131 |
15 Dec 2023 | 135.50 | 138.55 | 135.50 | 138.55 | 138.55 | 400 |
14 Dec 2023 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | 50 |
13 Dec 2023 | 117.05 | 117.05 | 110.00 | 110.00 | 110.00 | 61 |
12 Dec 2023 | 113.00 | 119.89 | 113.00 | 119.89 | 119.89 | 152 |
11 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 30 |
08 Dec 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 20 |
07 Dec 2023 | 124.97 | 124.98 | 124.97 | 124.98 | 124.98 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |