Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 133.00 | 133.00 | 5 |
16 Apr 2024 | 128.50 | 129.50 | 123.86 | 124.50 | 124.50 | 26,177 |
15 Apr 2024 | 127.50 | 129.50 | 129.50 | 127.50 | 127.50 | 4,615 |
12 Apr 2024 | 128.50 | 127.00 | 125.50 | 127.50 | 127.50 | 19,752 |
11 Apr 2024 | 128.50 | 131.50 | 129.50 | 129.50 | 129.50 | 59,319 |
10 Apr 2024 | 127.50 | 129.70 | 127.45 | 128.50 | 128.50 | 8,862 |
09 Apr 2024 | 122.50 | 128.00 | 125.00 | 127.50 | 127.50 | 63,775 |
08 Apr 2024 | 119.00 | 123.80 | 119.90 | 122.50 | 122.50 | 61,304 |
05 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
04 Apr 2024 | 115.50 | 118.75 | 116.00 | 118.00 | 118.00 | 8,071 |
03 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
02 Apr 2024 | 113.50 | 113.95 | 113.95 | 114.50 | 114.50 | 13,153 |
28 Mar 2024 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 34,010 |
27 Mar 2024 | 110.00 | 112.00 | 110.00 | 112.50 | 112.50 | 14,665 |
26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
25 Mar 2024 | 110.00 | 108.65 | 108.65 | 110.00 | 110.00 | 5,000 |
22 Mar 2024 | 110.00 | 111.33 | 111.33 | 110.00 | 110.00 | 9 |
21 Mar 2024 | 110.00 | 111.70 | 108.58 | 110.00 | 110.00 | 14,545 |
20 Mar 2024 | 110.00 | 111.80 | 109.00 | 110.00 | 110.00 | 1,357,975 |
19 Mar 2024 | 107.50 | 109.50 | 108.00 | 110.00 | 110.00 | 74,672 |
18 Mar 2024 | 109.50 | 109.33 | 108.15 | 109.00 | 109.00 | 10,146 |
15 Mar 2024 | 109.50 | 110.00 | 110.00 | 109.50 | 109.50 | 905 |
14 Mar 2024 | 109.50 | 110.00 | 108.15 | 109.50 | 109.50 | 10,021 |
13 Mar 2024 | 107.50 | 112.75 | 108.67 | 109.50 | 109.50 | 1,316,071 |
12 Mar 2024 | 107.50 | 109.85 | 105.15 | 107.50 | 107.50 | 7,218 |
11 Mar 2024 | 106.50 | 109.20 | 107.40 | 107.50 | 107.50 | 30,000 |
08 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 25,000 |
07 Mar 2024 | 108.50 | 107.00 | 103.00 | 106.50 | 106.50 | 32,604 |
06 Mar 2024 | 108.50 | 103.00 | 103.00 | 108.50 | 108.50 | 2,335 |
05 Mar 2024 | 109.00 | 108.00 | 108.00 | 108.50 | 108.50 | 1,085 |
04 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
01 Mar 2024 | 109.00 | 108.00 | 108.00 | 109.00 | 109.00 | 1,179 |
29 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
26 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
23 Feb 2024 | 111.00 | 110.00 | 110.00 | 109.50 | 109.50 | 6,429 |
22 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 834 |
21 Feb 2024 | 113.00 | 111.00 | 111.00 | 111.00 | 111.00 | 21,500 |
20 Feb 2024 | 113.00 | 114.00 | 108.00 | 113.00 | 113.00 | 18,556 |
19 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 4,226 |
16 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
15 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 2,856 |
14 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 745 |
08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
07 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
05 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
02 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
31 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 304 |
30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
26 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 1,244 |
25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
24 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
23 Jan 2024 | 113.00 | 114.00 | 114.00 | 113.00 | 113.00 | 44 |
22 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
19 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
18 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
17 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
16 Jan 2024 | 114.00 | 111.00 | 111.00 | 113.00 | 113.00 | 4,834 |
15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
10 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
09 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
08 Jan 2024 | 114.00 | 111.00 | 111.00 | 114.00 | 114.00 | 436 |
05 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
04 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
03 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
29 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
28 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
27 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
22 Dec 2023 | 114.00 | 114.50 | 114.50 | 114.00 | 114.00 | 418 |
21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
20 Dec 2023 | 114.00 | 113.00 | 113.00 | 114.00 | 114.00 | 5,000 |
19 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
18 Dec 2023 | 115.50 | 113.00 | 113.00 | 114.00 | 114.00 | 9,000 |
15 Dec 2023 | 115.50 | 113.00 | 113.00 | 115.50 | 115.50 | 360 |
14 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
13 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
12 Dec 2023 | 115.50 | 116.00 | 113.00 | 115.50 | 115.50 | 10,482 |
11 Dec 2023 | 115.50 | 115.80 | 115.80 | 115.50 | 115.50 | 30,000 |
08 Dec 2023 | 114.50 | 115.00 | 115.00 | 115.50 | 115.50 | 593,435 |
07 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
06 Dec 2023 | 115.50 | 115.80 | 115.80 | 115.50 | 115.50 | 860 |
05 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
04 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
01 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
30 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
29 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
28 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
27 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
24 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
23 Nov 2023 | 117.50 | 110.00 | 110.00 | 115.50 | 115.50 | 3,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |