Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 182.27 | 184.00 | 179.70 | 183.85 | 183.85 | 137,753 |
25 Apr 2024 | 181.32 | 182.55 | 179.75 | 181.60 | 181.60 | 373,222 |
24 Apr 2024 | 188.20 | 190.35 | 180.65 | 181.10 | 181.10 | 91,474 |
23 Apr 2024 | 186.90 | 190.20 | 186.05 | 187.90 | 187.90 | 130,530 |
22 Apr 2024 | 187.38 | 188.35 | 185.25 | 187.30 | 187.30 | 135,570 |
19 Apr 2024 | 185.80 | 188.20 | 185.05 | 186.45 | 186.45 | 37,290 |
18 Apr 2024 | 187.75 | 189.30 | 186.30 | 186.93 | 186.93 | 59,955 |
17 Apr 2024 | 186.40 | 188.70 | 186.20 | 187.40 | 187.40 | 31,463 |
16 Apr 2024 | 188.77 | 191.70 | 185.38 | 185.90 | 185.90 | 55,068 |
15 Apr 2024 | 190.15 | 192.70 | 188.45 | 190.70 | 190.70 | 124,601 |
12 Apr 2024 | 189.60 | 190.50 | 186.60 | 189.05 | 189.05 | 339,150 |
11 Apr 2024 | 188.40 | 189.40 | 186.90 | 187.88 | 187.88 | 289,398 |
10 Apr 2024 | 187.13 | 188.35 | 186.65 | 187.27 | 187.27 | 77,699 |
09 Apr 2024 | 187.32 | 188.90 | 185.85 | 186.88 | 186.88 | 587,162 |
08 Apr 2024 | 187.07 | 188.20 | 186.60 | 187.32 | 187.32 | 48,373 |
05 Apr 2024 | 184.63 | 187.40 | 184.15 | 186.57 | 186.57 | 55,311 |
04 Apr 2024 | 185.43 | 186.20 | 183.90 | 185.70 | 185.70 | 123,295 |
03 Apr 2024 | 186.85 | 187.40 | 185.35 | 186.63 | 186.63 | 279,625 |
02 Apr 2024 | 188.57 | 189.65 | 185.90 | 186.95 | 186.95 | 322,376 |
28 Mar 2024 | 188.45 | 189.80 | 188.00 | 188.98 | 188.98 | 294,298 |
27 Mar 2024 | 188.40 | 189.60 | 186.80 | 188.07 | 188.07 | 176,618 |
26 Mar 2024 | 186.20 | 190.25 | 185.80 | 188.95 | 188.95 | 86,210 |
25 Mar 2024 | 185.90 | 187.15 | 184.45 | 185.65 | 185.65 | 253,951 |
22 Mar 2024 | 185.25 | 186.10 | 184.65 | 185.60 | 185.60 | 148,306 |
21 Mar 2024 | 186.18 | 187.55 | 183.95 | 186.20 | 186.20 | 188,306 |
20 Mar 2024 | 185.18 | 185.95 | 184.65 | 185.23 | 185.23 | 142,595 |
19 Mar 2024 | 184.77 | 186.25 | 183.65 | 185.95 | 185.95 | 114,372 |
18 Mar 2024 | 185.52 | 186.20 | 184.25 | 184.80 | 184.80 | 416,741 |
15 Mar 2024 | 186.40 | 188.05 | 184.95 | 185.90 | 185.90 | 159,183 |
14 Mar 2024 | 185.60 | 186.70 | 183.30 | 186.57 | 186.57 | 232,786 |
13 Mar 2024 | 190.77 | 192.15 | 185.09 | 184.93 | 184.93 | 87,687 |
12 Mar 2024 | 189.98 | 191.00 | 189.25 | 190.10 | 190.10 | 117,492 |
11 Mar 2024 | 189.30 | 190.10 | 188.30 | 188.95 | 188.95 | 186,085 |
08 Mar 2024 | 192.95 | 194.35 | 189.00 | 189.25 | 189.25 | 153,687 |
07 Mar 2024 | 190.65 | 193.20 | 189.30 | 193.00 | 193.00 | 55,562 |
06 Mar 2024 | 192.52 | 193.25 | 190.30 | 190.32 | 190.32 | 233,834 |
05 Mar 2024 | 192.73 | 193.90 | 191.15 | 192.32 | 192.32 | 164,776 |
04 Mar 2024 | 192.77 | 194.10 | 192.00 | 192.82 | 192.82 | 52,598 |
01 Mar 2024 | 194.10 | 194.40 | 191.60 | 192.75 | 192.75 | 81,415 |
29 Feb 2024 | 192.90 | 194.45 | 191.35 | 194.40 | 194.40 | 366,461 |
28 Feb 2024 | 193.07 | 194.25 | 191.55 | 192.80 | 192.80 | 26,395 |
27 Feb 2024 | 191.98 | 193.75 | 190.50 | 192.57 | 192.57 | 156,087 |
26 Feb 2024 | 191.07 | 192.75 | 189.85 | 192.20 | 192.20 | 254,142 |
23 Feb 2024 | 188.65 | 191.65 | 188.45 | 191.23 | 191.23 | 78,471 |
22 Feb 2024 | 186.80 | 188.30 | 185.30 | 187.40 | 187.40 | 274,515 |
21 Feb 2024 | 188.65 | 190.00 | 186.35 | 187.23 | 187.23 | 167,238 |
20 Feb 2024 | 187.27 | 189.25 | 185.95 | 188.80 | 188.80 | 482,294 |
19 Feb 2024 | 187.40 | 188.80 | 185.90 | 187.05 | 187.05 | 52,657 |
16 Feb 2024 | 186.07 | 187.95 | 184.65 | 187.50 | 187.50 | 47,247 |
15 Feb 2024 | 187.27 | 188.20 | 185.25 | 186.20 | 186.20 | 260,320 |
14 Feb 2024 | 186.32 | 188.15 | 185.05 | 187.57 | 187.57 | 285,856 |
13 Feb 2024 | 187.70 | 188.90 | 184.35 | 186.20 | 186.20 | 113,557 |
12 Feb 2024 | 186.82 | 188.40 | 185.45 | 187.57 | 187.57 | 52,918 |
09 Feb 2024 | 187.55 | 189.20 | 186.15 | 186.95 | 186.95 | 29,868 |
08 Feb 2024 | 187.07 | 188.60 | 185.15 | 188.00 | 188.00 | 76,968 |
07 Feb 2024 | 186.75 | 188.15 | 185.50 | 186.45 | 186.45 | 64,743 |
06 Feb 2024 | 186.75 | 188.35 | 183.80 | 187.20 | 187.20 | 79,062 |
05 Feb 2024 | 184.75 | 186.05 | 183.80 | 185.38 | 185.38 | 34,778 |
02 Feb 2024 | 186.43 | 187.45 | 184.70 | 185.35 | 185.35 | 35,805 |
01 Feb 2024 | 184.32 | 186.75 | 183.30 | 185.35 | 185.35 | 53,875 |
31 Jan 2024 | 185.40 | 186.60 | 184.60 | 185.35 | 185.35 | 90,278 |
30 Jan 2024 | 184.18 | 185.65 | 182.90 | 184.93 | 184.93 | 82,686 |
29 Jan 2024 | 183.55 | 185.00 | 182.20 | 183.32 | 183.32 | 28,524 |
26 Jan 2024 | 184.68 | 186.50 | 183.10 | 183.13 | 183.13 | 288,153 |
25 Jan 2024 | 187.32 | 188.75 | 182.75 | 186.35 | 186.35 | 47,693 |
24 Jan 2024 | 186.55 | 188.45 | 184.15 | 186.45 | 186.45 | 59,509 |
23 Jan 2024 | 189.38 | 190.80 | 186.60 | 187.40 | 187.40 | 192,029 |
22 Jan 2024 | 190.63 | 191.75 | 188.35 | 189.00 | 189.00 | 31,693 |
19 Jan 2024 | 188.65 | 189.55 | 187.00 | 188.65 | 188.65 | 351,754 |
18 Jan 2024 | 188.30 | 188.90 | 187.00 | 188.00 | 188.00 | 117,948 |
17 Jan 2024 | 186.88 | 189.40 | 186.00 | 188.70 | 188.70 | 173,275 |
16 Jan 2024 | 186.70 | 189.05 | 185.60 | 188.27 | 188.27 | 31,979 |
15 Jan 2024 | 187.65 | 188.55 | 182.40 | 187.82 | 187.82 | 37,416 |
12 Jan 2024 | 184.70 | 187.50 | 184.60 | 186.85 | 186.85 | 24,714 |
11 Jan 2024 | 186.77 | 188.40 | 184.50 | 184.57 | 184.57 | 70,621 |
10 Jan 2024 | 185.70 | 187.20 | 184.45 | 186.55 | 186.55 | 56,607 |
09 Jan 2024 | 187.38 | 187.80 | 184.00 | 185.73 | 185.73 | 736,024 |
08 Jan 2024 | 186.55 | 187.05 | 185.90 | 185.93 | 185.93 | 40,091 |
05 Jan 2024 | 184.50 | 187.20 | 184.25 | 187.30 | 187.30 | 83,945 |
04 Jan 2024 | 182.52 | 185.60 | 181.30 | 185.07 | 185.07 | 63,767 |
03 Jan 2024 | 185.30 | 186.35 | 182.15 | 182.20 | 182.20 | 121,788 |
02 Jan 2024 | 187.00 | 187.95 | 184.00 | 184.85 | 184.85 | 124,653 |
29 Dec 2023 | 185.02 | 186.50 | 183.55 | 185.73 | 185.73 | 10,450 |
28 Dec 2023 | 185.73 | 186.00 | 184.70 | 185.15 | 185.15 | 19,986 |
27 Dec 2023 | 184.63 | 185.35 | 184.00 | 184.75 | 184.75 | 60,352 |
22 Dec 2023 | 182.80 | 185.20 | 182.00 | 184.77 | 184.77 | 31,239 |
21 Dec 2023 | 183.10 | 184.20 | 182.93 | 183.68 | 183.68 | 284,140 |
20 Dec 2023 | 181.15 | 183.15 | 181.25 | 182.40 | 182.40 | 220,157 |
19 Dec 2023 | 181.15 | 181.80 | 179.60 | 181.30 | 181.30 | 96,166 |
18 Dec 2023 | 178.65 | 181.20 | 178.60 | 180.68 | 180.68 | 151,115 |
15 Dec 2023 | 178.10 | 179.10 | 175.55 | 177.60 | 177.60 | 563,418 |
14 Dec 2023 | 179.98 | 180.30 | 175.85 | 176.95 | 176.95 | 504,693 |
13 Dec 2023 | 181.38 | 181.65 | 179.05 | 180.15 | 180.15 | 271,646 |
12 Dec 2023 | 181.77 | 182.00 | 180.10 | 181.25 | 181.25 | 38,288 |
11 Dec 2023 | 180.07 | 182.05 | 179.40 | 181.90 | 181.90 | 194,000 |
08 Dec 2023 | 178.27 | 180.50 | 177.05 | 180.25 | 180.25 | 87,148 |
07 Dec 2023 | 179.18 | 180.50 | 178.25 | 179.27 | 179.27 | 43,473 |
06 Dec 2023 | 179.90 | 180.95 | 178.40 | 179.95 | 179.95 | 95,831 |
05 Dec 2023 | 177.60 | 179.55 | 175.70 | 179.13 | 179.13 | 110,972 |
04 Dec 2023 | 176.32 | 177.65 | 175.20 | 177.02 | 177.02 | 333,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |