Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 210 |
Apr 25, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
Apr 24, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
Apr 23, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Apr 22, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
Apr 19, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Apr 18, 2024 | 111.48 | 114.40 | 111.36 | 114.40 | 114.40 | 210 |
Apr 17, 2024 | 113.00 | 113.36 | 111.80 | 111.80 | 111.80 | 25 |
Apr 16, 2024 | 115.00 | 115.00 | 114.76 | 114.76 | 114.76 | 148 |
Apr 15, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
Apr 12, 2024 | 120.40 | 120.40 | 118.88 | 118.88 | 118.88 | 17 |
Apr 11, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Apr 10, 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
Apr 09, 2024 | 121.60 | 122.00 | 121.50 | 122.00 | 122.00 | 110 |
Apr 08, 2024 | 122.88 | 122.88 | 121.98 | 121.98 | 121.98 | 56 |
Apr 05, 2024 | 123.62 | 123.70 | 123.00 | 123.00 | 123.00 | 62 |
Apr 04, 2024 | 127.50 | 129.70 | 127.50 | 129.70 | 129.70 | 77 |
Apr 03, 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
Apr 02, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
Mar 28, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Mar 27, 2024 | 129.10 | 131.58 | 129.10 | 131.58 | 131.58 | 100 |
Mar 26, 2024 | 129.88 | 130.40 | 129.88 | 130.40 | 130.40 | 100 |
Mar 25, 2024 | 130.32 | 130.64 | 130.32 | 130.64 | 130.64 | 40 |
Mar 22, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
Mar 21, 2024 | 128.06 | 128.68 | 128.06 | 128.68 | 128.68 | 35 |
Mar 20, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
Mar 19, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
Mar 18, 2024 | 117.38 | 120.00 | 117.38 | 120.00 | 120.00 | 261 |
Mar 15, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
Mar 14, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
Mar 13, 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
Mar 12, 2024 | 115.56 | 116.00 | 115.56 | 116.00 | 116.00 | 51 |
Mar 11, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
Mar 08, 2024 | 112.66 | 115.00 | 112.66 | 115.00 | 115.00 | 75 |
Mar 07, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
Mar 06, 2024 | 111.82 | 111.94 | 111.82 | 111.94 | 111.94 | 20 |
Mar 05, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Mar 04, 2024 | 114.26 | 115.50 | 114.26 | 115.50 | 115.50 | 100 |
Mar 01, 2024 | 112.72 | 113.68 | 112.72 | 113.68 | 113.68 | 50 |
Feb 29, 2024 | 113.12 | 113.82 | 113.12 | 113.82 | 113.82 | 110 |
Feb 28, 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
Feb 27, 2024 | 109.94 | 111.58 | 109.94 | 110.10 | 110.10 | 40 |
Feb 26, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Feb 23, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Feb 22, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Feb 21, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Feb 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Feb 19, 2024 | 109.82 | 109.82 | 108.10 | 108.10 | 108.10 | 18 |
Feb 16, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
Feb 15, 2024 | 100.88 | 113.10 | 100.88 | 113.10 | 113.10 | 95 |
Feb 14, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Feb 13, 2024 | 101.58 | 101.58 | 99.65 | 99.65 | 99.65 | 15 |
Feb 12, 2024 | 99.08 | 103.10 | 99.08 | 103.10 | 103.10 | 190 |
Feb 09, 2024 | 96.29 | 100.24 | 96.29 | 100.24 | 100.24 | 30 |
Feb 08, 2024 | 92.30 | 93.27 | 92.30 | 93.27 | 93.27 | 300 |
Feb 07, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Feb 06, 2024 | 88.99 | 92.68 | 88.99 | 92.68 | 92.68 | 81 |
Feb 05, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 15 |
Feb 02, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
Feb 01, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
Jan 31, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Jan 30, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
Jan 29, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Jan 26, 2024 | 92.23 | 92.23 | 91.96 | 91.96 | 91.96 | 101 |
Jan 25, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Jan 24, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
Jan 23, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Jan 22, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Jan 19, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
Jan 18, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 8 |
Jan 17, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
Jan 16, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
Jan 15, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
Jan 12, 2024 | 95.06 | 95.52 | 95.06 | 95.52 | 95.52 | 302 |
Jan 11, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 3 |
Jan 10, 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
Jan 09, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
Jan 08, 2024 | 78.40 | 94.83 | 78.40 | 94.83 | 94.83 | 150 |
Jan 05, 2024 | 81.73 | 81.73 | 79.00 | 79.00 | 79.00 | 50 |
Jan 04, 2024 | 81.02 | 81.95 | 81.02 | 81.95 | 81.95 | 120 |
Jan 03, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
Jan 02, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
Dec 29, 2023 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
Dec 28, 2023 | 84.61 | 86.06 | 84.59 | 86.06 | 86.06 | 120 |
Dec 27, 2023 | 87.23 | 88.16 | 85.00 | 85.00 | 85.00 | 80 |
Dec 22, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Dec 21, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Dec 20, 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Dec 19, 2023 | 94.28 | 94.54 | 94.10 | 94.10 | 94.10 | 130 |
Dec 18, 2023 | 97.83 | 99.36 | 97.83 | 99.36 | 99.36 | 35 |
Dec 15, 2023 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 1 |
Dec 14, 2023 | 97.72 | 99.34 | 97.72 | 99.34 | 99.34 | 40 |
Dec 13, 2023 | 96.88 | 97.30 | 96.80 | 97.30 | 97.30 | 254 |
Dec 12, 2023 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Dec 11, 2023 | 95.88 | 95.88 | 95.81 | 95.81 | 95.81 | 15 |
Dec 08, 2023 | 96.05 | 97.00 | 96.05 | 97.00 | 97.00 | 100 |
Dec 07, 2023 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Dec 06, 2023 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Dec 05, 2023 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Dec 04, 2023 | 97.45 | 98.81 | 97.45 | 98.81 | 98.81 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |