Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 6,188 |
22 May 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 23,000 |
21 May 2024 | 150.00 | 153.00 | 146.00 | 153.00 | 153.00 | 27,000 |
20 May 2024 | 152.00 | 152.00 | 150.00 | 168.00 | 168.00 | 30,000 |
17 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,000 |
15 May 2024 | 154.50 | 154.50 | 153.00 | 154.50 | 154.50 | 4,000 |
14 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
13 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5,000 |
10 May 2024 | 152.50 | 156.00 | 151.50 | 155.00 | 155.00 | 13,000 |
09 May 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 3,000 |
08 May 2024 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | 6,000 |
07 May 2024 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 7,000 |
06 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
03 May 2024 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 11,000 |
02 May 2024 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 3,000 |
30 Apr 2024 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 18,000 |
29 Apr 2024 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 3,000 |
26 Apr 2024 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | 9,000 |
25 Apr 2024 | 150.00 | 150.00 | 150.00 | 160.50 | 160.50 | 3,000 |
24 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
23 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
22 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
19 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
18 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,000 |
17 Apr 2024 | 151.00 | 152.50 | 150.50 | 166.00 | 166.00 | 3,000 |
16 Apr 2024 | 153.00 | 153.00 | 151.00 | 169.50 | 169.50 | 6,000 |
15 Apr 2024 | 159.00 | 159.00 | 154.50 | 154.50 | 154.50 | 17,000 |
12 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
11 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
10 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
09 Apr 2024 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 8,000 |
08 Apr 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 5,000 |
03 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
02 Apr 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 2,000 |
01 Apr 2024 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 13,000 |
29 Mar 2024 | 158.00 | 159.00 | 157.50 | 157.50 | 157.50 | 15,000 |
28 Mar 2024 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 10,000 |
27 Mar 2024 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 12,000 |
26 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
25 Mar 2024 | 161.50 | 161.50 | 156.00 | 161.00 | 161.00 | 15,000 |
22 Mar 2024 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 9,000 |
21 Mar 2024 | 158.50 | 161.50 | 158.50 | 161.00 | 161.00 | 19,000 |
20 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
19 Mar 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,000 |
18 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
15 Mar 2024 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 6,000 |
14 Mar 2024 | 155.50 | 159.00 | 155.00 | 156.50 | 156.50 | 10,000 |
13 Mar 2024 | 156.50 | 156.50 | 155.00 | 156.00 | 156.00 | 13,000 |
12 Mar 2024 | 157.50 | 158.50 | 156.00 | 157.50 | 157.50 | 30,000 |
11 Mar 2024 | 154.00 | 157.50 | 154.00 | 156.00 | 156.00 | 44,000 |
08 Mar 2024 | 150.50 | 152.00 | 150.50 | 152.00 | 152.00 | 10,000 |
07 Mar 2024 | 152.00 | 153.00 | 151.00 | 154.50 | 154.50 | 16,000 |
06 Mar 2024 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 14,000 |
05 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
04 Mar 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 17,000 |
01 Mar 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 10,000 |
29 Feb 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 16,000 |
27 Feb 2024 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | 8,000 |
26 Feb 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 11,000 |
23 Feb 2024 | 149.50 | 151.50 | 149.00 | 151.50 | 151.50 | 9,000 |
22 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
21 Feb 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 22,000 |
20 Feb 2024 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 18,000 |
19 Feb 2024 | 149.00 | 152.50 | 149.00 | 152.50 | 152.50 | 6,000 |
16 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
15 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
05 Feb 2024 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | 17,000 |
02 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9,000 |
01 Feb 2024 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | 15,000 |
31 Jan 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
30 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 3,000 |
29 Jan 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 11,000 |
26 Jan 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 3,000 |
25 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
24 Jan 2024 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | 10,000 |
23 Jan 2024 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 12,000 |
22 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,000 |
19 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 5,000 |
18 Jan 2024 | 151.00 | 152.00 | 151.00 | 165.50 | 165.50 | 16,000 |
17 Jan 2024 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 23,000 |
16 Jan 2024 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 12,000 |
15 Jan 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
12 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 |
11 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
10 Jan 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 8,000 |
09 Jan 2024 | 152.00 | 152.00 | 152.00 | 167.00 | 167.00 | 5,000 |
08 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
05 Jan 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 2,000 |
04 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 6,000 |
03 Jan 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 4,000 |
02 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 2,000 |
29 Dec 2023 | 152.50 | 153.50 | 152.00 | 160.00 | 160.00 | 12,000 |
28 Dec 2023 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 2,000 |
27 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
26 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 6,000 |
25 Dec 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
22 Dec 2023 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 13,000 |
21 Dec 2023 | 150.50 | 156.00 | 150.50 | 156.00 | 156.00 | 80,000 |
20 Dec 2023 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |