Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 140.00 | 140.00 | 136.90 | 140.00 | 140.00 | 17,935 |
09 May 2024 | 142.50 | 140.00 | 136.92 | 140.00 | 140.00 | 13,743 |
08 May 2024 | 142.50 | 145.00 | 136.88 | 140.00 | 140.00 | 4,369 |
07 May 2024 | 132.50 | 143.50 | 130.00 | 134.00 | 134.00 | 22,804 |
03 May 2024 | 132.50 | 135.00 | 135.00 | 132.50 | 132.50 | 1,600 |
02 May 2024 | 135.00 | 134.00 | 125.00 | 130.00 | 130.00 | 14,480 |
01 May 2024 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | 2,254 |
30 Apr 2024 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 11,713 |
29 Apr 2024 | 142.50 | 143.00 | 130.50 | 136.00 | 136.00 | 51,582 |
26 Apr 2024 | 142.50 | 144.00 | 144.00 | 142.50 | 142.50 | 3,472 |
25 Apr 2024 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 27,835 |
24 Apr 2024 | 145.00 | 150.00 | 140.10 | 145.00 | 145.00 | 6,310 |
23 Apr 2024 | 147.50 | 145.00 | 140.00 | 145.00 | 145.00 | 19,010 |
22 Apr 2024 | 147.50 | 155.00 | 142.00 | 145.00 | 145.00 | 39,518 |
19 Apr 2024 | 147.50 | 155.00 | 145.25 | 147.50 | 147.50 | 7,597 |
18 Apr 2024 | 127.50 | 155.00 | 125.00 | 147.50 | 147.50 | 68,234 |
17 Apr 2024 | 122.50 | 129.55 | 129.55 | 122.50 | 122.50 | 193 |
16 Apr 2024 | 122.50 | 123.30 | 123.25 | 122.50 | 122.50 | 1,422 |
15 Apr 2024 | 122.50 | 128.00 | 122.80 | 122.50 | 122.50 | 2,174 |
12 Apr 2024 | 122.50 | 130.00 | 122.80 | 122.50 | 122.50 | 1,801 |
11 Apr 2024 | 127.50 | 130.00 | 120.10 | 122.50 | 122.50 | 11,821 |
10 Apr 2024 | 127.50 | 135.00 | 120.00 | 122.50 | 122.50 | 42,223 |
09 Apr 2024 | 130.00 | 135.00 | 125.00 | 128.00 | 128.00 | 40,059 |
08 Apr 2024 | 125.00 | 131.00 | 123.65 | 128.00 | 128.00 | 12,556 |
05 Apr 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 15 |
04 Apr 2024 | 125.00 | 129.00 | 123.50 | 125.00 | 125.00 | 3,899 |
03 Apr 2024 | 127.50 | 130.00 | 125.88 | 125.00 | 125.00 | 3,484 |
02 Apr 2024 | 127.50 | 133.33 | 125.33 | 127.50 | 127.50 | 29,959 |
28 Mar 2024 | 122.50 | 133.94 | 115.50 | 127.50 | 127.50 | 113,162 |
27 Mar 2024 | 122.50 | 122.90 | 118.00 | 120.00 | 120.00 | 10,477 |
26 Mar 2024 | 111.50 | 125.00 | 112.10 | 122.50 | 122.50 | 26,954 |
25 Mar 2024 | 111.50 | 117.09 | 107.53 | 111.50 | 111.50 | 28,065 |
22 Mar 2024 | 111.50 | 118.00 | 107.52 | 111.50 | 111.50 | 7,501 |
21 Mar 2024 | 111.50 | 115.00 | 106.43 | 111.50 | 111.50 | 18,434 |
20 Mar 2024 | 115.00 | 120.00 | 109.10 | 110.00 | 110.00 | 33,317 |
19 Mar 2024 | 120.00 | 125.00 | 107.22 | 115.00 | 115.00 | 47,865 |
18 Mar 2024 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,919 |
15 Mar 2024 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 9,480 |
14 Mar 2024 | 115.00 | 125.00 | 113.10 | 120.00 | 120.00 | 7,244 |
13 Mar 2024 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | 17,251 |
12 Mar 2024 | 115.00 | 116.00 | 109.33 | 116.00 | 116.00 | 40,317 |
11 Mar 2024 | 117.50 | 124.00 | 112.22 | 115.00 | 115.00 | 10,936 |
08 Mar 2024 | 120.00 | 123.50 | 115.05 | 117.50 | 117.50 | 28,450 |
07 Mar 2024 | 127.50 | 130.00 | 115.00 | 125.00 | 125.00 | 12,415 |
06 Mar 2024 | 130.00 | 131.50 | 125.00 | 125.00 | 125.00 | 25,888 |
05 Mar 2024 | 130.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5,903 |
04 Mar 2024 | 130.00 | 140.00 | 127.16 | 137.00 | 137.00 | 2,414 |
01 Mar 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 24,704 |
29 Feb 2024 | 127.50 | 134.00 | 123.00 | 130.00 | 130.00 | 7,709 |
28 Feb 2024 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 30,135 |
27 Feb 2024 | 142.50 | 143.96 | 125.05 | 129.00 | 129.00 | 54,659 |
26 Feb 2024 | 145.00 | 148.00 | 140.00 | 142.50 | 142.50 | 11,073 |
23 Feb 2024 | 145.00 | 140.37 | 140.37 | 145.00 | 145.00 | 500 |
22 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 244 |
21 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
20 Feb 2024 | 145.00 | 144.50 | 144.00 | 145.00 | 145.00 | 4,151 |
19 Feb 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 52,975 |
16 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 580 |
15 Feb 2024 | 145.00 | 149.50 | 140.33 | 145.00 | 145.00 | 10,856 |
14 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 89,334 |
13 Feb 2024 | 145.00 | 145.00 | 140.88 | 145.00 | 145.00 | 2,044 |
12 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
09 Feb 2024 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 22,068 |
08 Feb 2024 | 150.00 | 150.00 | 140.10 | 145.00 | 145.00 | 43,448 |
07 Feb 2024 | 150.00 | 148.00 | 140.00 | 145.00 | 145.00 | 62 |
06 Feb 2024 | 150.00 | 150.00 | 140.60 | 145.00 | 145.00 | 11,671 |
05 Feb 2024 | 145.00 | 147.80 | 140.00 | 145.00 | 145.00 | 15,555 |
02 Feb 2024 | 150.00 | 150.00 | 150.00 | 145.00 | 145.00 | 12 |
01 Feb 2024 | 145.00 | 147.00 | 140.10 | 145.00 | 145.00 | 5,047 |
31 Jan 2024 | 152.50 | 151.00 | 140.00 | 144.00 | 144.00 | 54,841 |
30 Jan 2024 | 157.50 | 165.00 | 145.50 | 152.50 | 152.50 | 5,714 |
29 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
26 Jan 2024 | 155.00 | 150.00 | 150.00 | 157.50 | 157.50 | 1,745 |
25 Jan 2024 | 155.00 | 154.50 | 150.00 | 157.50 | 157.50 | 17,459 |
24 Jan 2024 | 157.50 | 155.00 | 150.50 | 155.00 | 155.00 | 1,254 |
23 Jan 2024 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 1,614 |
22 Jan 2024 | 157.50 | 165.00 | 150.10 | 155.00 | 155.00 | 14,961 |
19 Jan 2024 | 167.50 | 170.00 | 151.00 | 157.50 | 157.50 | 22,174 |
18 Jan 2024 | 180.00 | 173.80 | 165.00 | 166.00 | 166.00 | 16,391 |
17 Jan 2024 | 180.00 | 173.60 | 173.60 | 180.00 | 180.00 | 1,040 |
16 Jan 2024 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 13 |
15 Jan 2024 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 12,434 |
12 Jan 2024 | 180.00 | 173.00 | 170.00 | 170.00 | 170.00 | 2,236 |
11 Jan 2024 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 3 |
10 Jan 2024 | 180.00 | 187.90 | 170.00 | 180.00 | 180.00 | 805 |
09 Jan 2024 | 177.50 | 188.20 | 180.00 | 180.00 | 180.00 | 36,449 |
08 Jan 2024 | 177.50 | 184.55 | 170.00 | 177.50 | 177.50 | 4,665 |
05 Jan 2024 | 167.50 | 182.50 | 160.00 | 177.50 | 177.50 | 33,576 |
04 Jan 2024 | 160.00 | 180.00 | 155.00 | 167.50 | 167.50 | 4,866 |
03 Jan 2024 | 155.00 | 170.00 | 150.00 | 160.00 | 160.00 | 22,085 |
02 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
29 Dec 2023 | 155.00 | 159.00 | 159.00 | 155.00 | 155.00 | 10,027 |
28 Dec 2023 | 162.50 | 160.00 | 150.00 | 155.00 | 155.00 | 13,362 |
27 Dec 2023 | 165.00 | 158.80 | 158.00 | 165.00 | 165.00 | 6,047 |
22 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
21 Dec 2023 | 165.00 | 159.01 | 157.75 | 165.00 | 165.00 | 5,994 |
20 Dec 2023 | 162.50 | 170.00 | 155.00 | 165.00 | 165.00 | 31,715 |
19 Dec 2023 | 162.50 | 170.00 | 165.00 | 170.00 | 170.00 | 16,113 |
18 Dec 2023 | 162.50 | 168.00 | 155.00 | 157.00 | 157.00 | 4,229 |
15 Dec 2023 | 157.50 | 165.00 | 155.00 | 162.50 | 162.50 | 19,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |