Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 89.97 | 89.97 | 87.27 | 83.06 | 83.06 | 33,877 |
18 Apr 2024 | 94.88 | 94.88 | 92.50 | 93.39 | 93.39 | 700 |
17 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
16 Apr 2024 | 115.83 | 115.83 | 115.83 | 112.14 | 112.14 | 34,828 |
15 Apr 2024 | 114.51 | 114.51 | 102.40 | 109.22 | 109.22 | 46,668 |
12 Apr 2024 | 109.99 | 110.00 | 109.99 | 111.71 | 111.71 | 21,340 |
11 Apr 2024 | 118.02 | 118.02 | 118.02 | 122.79 | 122.79 | 17,400 |
10 Apr 2024 | 118.96 | 118.96 | 118.96 | 119.40 | 119.40 | 12,662 |
09 Apr 2024 | 119.00 | 144.94 | 119.00 | 119.80 | 119.80 | 36,400 |
08 Apr 2024 | 129.54 | 129.54 | 129.54 | 122.92 | 122.92 | 30,136 |
05 Apr 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
04 Apr 2024 | 156.11 | 156.11 | 156.09 | 144.32 | 144.32 | 4,179 |
03 Apr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
02 Apr 2024 | 150.11 | 150.11 | 150.11 | 143.01 | 143.01 | 30,029 |
28 Mar 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
27 Mar 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
26 Mar 2024 | 160.65 | 160.65 | 160.65 | 157.20 | 157.20 | 45,090 |
25 Mar 2024 | 140.56 | 140.56 | 140.56 | 151.57 | 151.57 | 1,008 |
22 Mar 2024 | 145.19 | 146.14 | 145.19 | 146.50 | 146.50 | 14,258 |
21 Mar 2024 | 159.42 | 159.42 | 149.16 | 155.60 | 155.60 | 1,261 |
20 Mar 2024 | 152.56 | 152.56 | 152.56 | 138.10 | 138.10 | 1,433 |
19 Mar 2024 | 150.50 | 208.41 | 150.50 | 151.40 | 151.40 | 27,000 |
18 Mar 2024 | 190.53 | 190.53 | 183.76 | 185.04 | 185.04 | 5,919 |
15 Mar 2024 | 187.58 | 187.60 | 187.58 | 185.62 | 185.62 | 11,030 |
14 Mar 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
13 Mar 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
12 Mar 2024 | 247.92 | 247.92 | 247.92 | 215.74 | 215.74 | 106,440 |
11 Mar 2024 | 219.38 | 232.80 | 210.28 | 215.23 | 215.23 | 22,137 |
08 Mar 2024 | 259.93 | 275.12 | 259.93 | 253.76 | 253.76 | 15,554 |
07 Mar 2024 | 252.05 | 259.36 | 248.03 | 253.59 | 253.59 | 7,423 |
06 Mar 2024 | 241.44 | 241.44 | 241.44 | 243.10 | 243.10 | 619 |
05 Mar 2024 | 212.86 | 224.69 | 188.90 | 222.29 | 222.29 | 27,277 |
04 Mar 2024 | 221.08 | 221.08 | 221.08 | 242.57 | 242.57 | 6,784 |
01 Mar 2024 | 207.44 | 215.31 | 207.44 | 217.77 | 217.77 | 6,916 |
29 Feb 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
28 Feb 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
27 Feb 2024 | 158.29 | 158.29 | 158.29 | 154.58 | 154.58 | 49,754 |
26 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
23 Feb 2024 | 165.90 | 165.90 | 165.90 | 153.45 | 153.45 | 160 |
22 Feb 2024 | 144.82 | 172.03 | 144.16 | 171.55 | 171.55 | 563,127 |
21 Feb 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
20 Feb 2024 | 158.99 | 158.99 | 158.99 | 127.98 | 127.98 | 52,223 |
19 Feb 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
16 Feb 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
15 Feb 2024 | 167.13 | 167.13 | 167.12 | 160.91 | 160.91 | 14,760 |
14 Feb 2024 | 154.54 | 154.54 | 154.54 | 160.32 | 160.32 | 3,952 |
13 Feb 2024 | 151.66 | 156.39 | 151.66 | 150.77 | 150.77 | 3,493 |
12 Feb 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
09 Feb 2024 | 143.50 | 143.50 | 143.50 | 150.20 | 150.20 | 8,083 |
08 Feb 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
07 Feb 2024 | 149.89 | 150.27 | 149.89 | 146.31 | 146.31 | 19,989 |
06 Feb 2024 | 144.81 | 157.35 | 144.81 | 142.59 | 142.59 | 3,456 |
05 Feb 2024 | 169.07 | 169.20 | 164.10 | 155.63 | 155.63 | 30,940 |
02 Feb 2024 | 154.16 | 161.27 | 154.00 | 162.96 | 162.96 | 22,190 |
01 Feb 2024 | 139.38 | 139.38 | 139.38 | 138.71 | 138.71 | 6,900 |
31 Jan 2024 | 119.12 | 133.94 | 118.21 | 138.24 | 138.24 | 122,861 |
30 Jan 2024 | 171.00 | 172.25 | 161.95 | 167.11 | 167.11 | 239,634 |
29 Jan 2024 | 174.19 | 178.55 | 158.88 | 163.29 | 163.29 | 594,202 |
26 Jan 2024 | 159.70 | 167.83 | 159.70 | 174.52 | 174.52 | 2,545 |
25 Jan 2024 | 174.00 | 180.00 | 174.00 | 181.36 | 181.36 | 19,333 |
24 Jan 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
23 Jan 2024 | 140.22 | 144.61 | 124.28 | 145.37 | 145.37 | 14,305 |
22 Jan 2024 | 155.62 | 155.62 | 140.85 | 142.41 | 142.41 | 28,800 |
19 Jan 2024 | 143.37 | 143.37 | 135.09 | 143.30 | 143.30 | 27,200 |
18 Jan 2024 | 140.70 | 147.60 | 140.70 | 136.04 | 136.04 | 20,864 |
17 Jan 2024 | 121.26 | 122.67 | 121.26 | 122.13 | 122.13 | 11,488 |
16 Jan 2024 | 99.05 | 99.05 | 99.05 | 124.63 | 124.63 | 18,915 |
15 Jan 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
12 Jan 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
11 Jan 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
10 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
09 Jan 2024 | 89.39 | 89.39 | 89.39 | 102.79 | 102.79 | 29,617 |
08 Jan 2024 | 82.06 | 92.29 | 82.06 | 96.57 | 96.57 | 27,809 |
05 Jan 2024 | 85.33 | 85.33 | 85.33 | 87.34 | 87.34 | 6,199 |
04 Jan 2024 | 76.88 | 76.88 | 76.88 | 83.25 | 83.25 | 15,000 |
03 Jan 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
02 Jan 2024 | 105.84 | 105.84 | 105.84 | 88.91 | 88.91 | 26,233 |
29 Dec 2023 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
28 Dec 2023 | 106.67 | 106.67 | 106.67 | 108.06 | 108.06 | 6,376 |
27 Dec 2023 | 88.67 | 96.92 | 88.67 | 98.27 | 98.27 | 23,546 |
22 Dec 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
21 Dec 2023 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
20 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
19 Dec 2023 | 83.42 | 83.42 | 83.42 | 89.68 | 89.68 | 30,140 |
18 Dec 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
15 Dec 2023 | 84.83 | 84.83 | 84.83 | 89.57 | 89.57 | 35 |
14 Dec 2023 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
13 Dec 2023 | 86.97 | 86.97 | 86.97 | 86.01 | 86.01 | 15,304 |
12 Dec 2023 | 77.93 | 77.93 | 65.21 | 89.83 | 89.83 | 473 |
11 Dec 2023 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
08 Dec 2023 | 73.13 | 73.14 | 73.12 | 72.26 | 72.26 | 7,906 |
07 Dec 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
06 Dec 2023 | 60.40 | 60.40 | 60.40 | 59.78 | 59.78 | 7,499 |
05 Dec 2023 | 56.00 | 64.32 | 56.00 | 54.73 | 54.73 | 12,991 |
04 Dec 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
01 Dec 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
30 Nov 2023 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
29 Nov 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
28 Nov 2023 | 62.86 | 62.86 | 62.86 | 63.35 | 63.35 | 85,974 |
27 Nov 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |