Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 82.00 | 84.60 | 82.00 | 82.40 | 82.40 | 32 |
Apr 18, 2024 | 85.00 | 85.00 | 82.60 | 82.60 | 82.60 | 32 |
Apr 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 15, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 12, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 11, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 09, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Apr 08, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 32 |
Apr 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 04, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 03, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 02, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 27, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 172 |
Mar 26, 2024 | 86.40 | 88.60 | 86.40 | 87.00 | 87.00 | - |
Mar 25, 2024 | 90.80 | 91.80 | 89.40 | 89.40 | 89.40 | - |
Mar 22, 2024 | 89.80 | 94.00 | 89.80 | 93.00 | 93.00 | - |
Mar 21, 2024 | 87.80 | 91.40 | 87.80 | 91.40 | 91.40 | - |
Mar 20, 2024 | 85.60 | 87.40 | 85.60 | 87.40 | 87.40 | - |
Mar 19, 2024 | 85.60 | 86.60 | 85.60 | 86.00 | 86.00 | - |
Mar 18, 2024 | 86.40 | 88.60 | 86.40 | 88.40 | 88.40 | - |
Mar 15, 2024 | 86.80 | 88.80 | 86.80 | 88.40 | 88.40 | - |
Mar 14, 2024 | 84.80 | 88.60 | 84.80 | 88.60 | 88.60 | - |
Mar 13, 2024 | 85.20 | 87.20 | 85.20 | 86.60 | 86.60 | - |
Mar 12, 2024 | 84.60 | 87.40 | 84.60 | 87.00 | 87.00 | - |
Mar 11, 2024 | 88.20 | 90.20 | 85.60 | 85.60 | 85.60 | - |
Mar 08, 2024 | 88.60 | 91.60 | 88.60 | 90.00 | 90.00 | - |
Mar 07, 2024 | 90.60 | 92.80 | 90.60 | 91.20 | 91.20 | - |
Mar 06, 2024 | 91.40 | 93.60 | 91.40 | 93.00 | 93.00 | - |
Mar 05, 2024 | 92.40 | 94.20 | 92.40 | 93.80 | 93.80 | - |
Mar 04, 2024 | 93.20 | 97.00 | 93.20 | 95.00 | 95.00 | - |
Mar 01, 2024 | 94.80 | 96.60 | 94.80 | 95.00 | 95.00 | - |
Feb 29, 2024 | 93.00 | 96.60 | 93.00 | 96.60 | 96.60 | - |
Feb 28, 2024 | 95.20 | 96.80 | 93.20 | 93.20 | 93.20 | - |
Feb 27, 2024 | 95.00 | 97.60 | 95.00 | 97.20 | 97.20 | - |
Feb 26, 2024 | 98.40 | 101.00 | 98.00 | 98.00 | 98.00 | - |
Feb 23, 2024 | 98.00 | 100.50 | 98.00 | 100.50 | 100.50 | - |
Feb 22, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
Feb 21, 2024 | 98.00 | 101.50 | 98.00 | 101.50 | 101.50 | - |
Feb 20, 2024 | 100.00 | 103.00 | 100.00 | 102.50 | 102.50 | - |
Feb 19, 2024 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | - |
Feb 16, 2024 | 98.40 | 103.00 | 98.40 | 103.00 | 103.00 | - |
Feb 15, 2024 | 102.50 | 104.00 | 100.00 | 100.00 | 100.00 | - |
Feb 14, 2024 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | - |
Feb 13, 2024 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | - |
Feb 12, 2024 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | - |
Feb 09, 2024 | 103.50 | 107.00 | 102.50 | 105.00 | 105.00 | - |
Feb 08, 2024 | 102.00 | 105.50 | 102.00 | 105.00 | 105.00 | - |
Feb 07, 2024 | 101.50 | 105.50 | 101.50 | 105.50 | 105.50 | - |
Feb 06, 2024 | 102.50 | 105.00 | 102.50 | 104.50 | 104.50 | - |
Feb 05, 2024 | 104.50 | 107.00 | 104.50 | 104.50 | 104.50 | - |
Feb 02, 2024 | 104.00 | 107.50 | 104.00 | 107.00 | 107.00 | - |
Feb 01, 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | - |
Jan 31, 2024 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | - |
Jan 30, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Jan 29, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Jan 26, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jan 25, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jan 24, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jan 23, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Jan 22, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Jan 19, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
Jan 18, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Jan 17, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jan 16, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
Jan 15, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jan 12, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jan 11, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jan 10, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Jan 09, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jan 08, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jan 05, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jan 04, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jan 03, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jan 02, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Dec 29, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Dec 28, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Dec 27, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Dec 22, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 100 |
Dec 21, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 20, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 19, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 18, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 15, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 14, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 13, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 12, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 11, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 08, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 07, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 06, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 05, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 04, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 01, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 30, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 29, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 28, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 27, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |