Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 185.00 | 185.00 | 180.20 | 184.92 | 184.92 | 1,106 |
24 Apr 2024 | 188.52 | 189.04 | 186.70 | 188.09 | 188.09 | 4,378 |
23 Apr 2024 | 179.45 | 187.28 | 179.45 | 186.76 | 186.76 | 2,003 |
22 Apr 2024 | 176.71 | 178.53 | 176.26 | 178.51 | 178.51 | 1,206 |
19 Apr 2024 | 177.94 | 178.33 | 175.40 | 175.92 | 175.92 | 2,835 |
18 Apr 2024 | 179.91 | 180.67 | 178.24 | 178.40 | 178.40 | 281 |
17 Apr 2024 | 181.56 | 181.76 | 179.16 | 180.38 | 180.38 | 277 |
16 Apr 2024 | 181.50 | 182.34 | 180.43 | 182.34 | 182.34 | 460 |
15 Apr 2024 | 184.17 | 184.37 | 180.64 | 180.64 | 180.64 | 62 |
12 Apr 2024 | 185.56 | 185.56 | 180.69 | 181.28 | 181.28 | 92 |
11 Apr 2024 | 183.83 | 185.34 | 181.94 | 185.34 | 185.34 | 568 |
10 Apr 2024 | 184.73 | 185.68 | 183.52 | 184.08 | 184.08 | 138 |
09 Apr 2024 | 189.82 | 190.05 | 187.11 | 187.59 | 187.59 | 173 |
08 Apr 2024 | 192.25 | 193.27 | 191.84 | 192.48 | 192.48 | 75 |
05 Apr 2024 | 191.62 | 193.10 | 191.00 | 192.48 | 192.48 | 703 |
04 Apr 2024 | 193.20 | 193.86 | 193.20 | 193.38 | 193.38 | 150 |
03 Apr 2024 | 191.12 | 193.34 | 191.05 | 192.63 | 192.63 | 251 |
02 Apr 2024 | 195.96 | 195.96 | 190.40 | 190.92 | 190.92 | 1,185 |
28 Mar 2024 | 195.55 | 195.67 | 194.70 | 195.23 | 195.23 | 151 |
27 Mar 2024 | 199.27 | 199.34 | 196.32 | 196.63 | 196.63 | 220 |
26 Mar 2024 | 197.47 | 198.49 | 197.17 | 197.33 | 197.33 | 346 |
25 Mar 2024 | 194.95 | 196.17 | 194.83 | 195.88 | 195.88 | 276 |
22 Mar 2024 | 194.48 | 195.80 | 193.68 | 195.73 | 195.73 | 3,671 |
21 Mar 2024 | 192.41 | 196.52 | 191.28 | 195.68 | 195.68 | 2,229 |
20 Mar 2024 | 188.72 | 190.15 | 188.12 | 190.15 | 190.15 | 148 |
19 Mar 2024 | 187.68 | 188.55 | 187.07 | 188.55 | 188.55 | 2,756 |
18 Mar 2024 | 188.75 | 188.96 | 186.98 | 187.62 | 187.62 | 278 |
15 Mar 2024 | 188.47 | 188.77 | 187.44 | 187.79 | 187.79 | 199 |
14 Mar 2024 | 192.04 | 192.52 | 190.34 | 190.34 | 190.34 | 763 |
13 Mar 2024 | 192.95 | 192.95 | 191.49 | 192.63 | 192.63 | 330 |
12 Mar 2024 | 193.07 | 193.42 | 190.79 | 192.68 | 192.68 | 2,602 |
11 Mar 2024 | 188.52 | 189.92 | 188.52 | 189.63 | 189.63 | 1,447 |
08 Mar 2024 | 194.25 | 194.64 | 193.31 | 193.45 | 193.45 | 86 |
07 Mar 2024 | 193.26 | 195.90 | 191.55 | 195.71 | 195.71 | 3,972 |
06 Mar 2024 | 190.23 | 191.72 | 190.13 | 190.84 | 190.84 | 81 |
05 Mar 2024 | 190.60 | 191.34 | 187.13 | 187.13 | 187.13 | 4,359 |
04 Mar 2024 | 190.00 | 191.02 | 189.22 | 190.60 | 190.60 | 392 |
01 Mar 2024 | 187.12 | 188.35 | 186.23 | 188.07 | 188.07 | 5,766 |
29 Feb 2024 | 187.29 | 188.11 | 186.45 | 187.27 | 187.27 | 1,496 |
28 Feb 2024 | 187.01 | 188.39 | 186.33 | 186.33 | 186.33 | 1,953 |
27 Feb 2024 | 188.39 | 189.75 | 188.10 | 189.46 | 189.46 | 27,886 |
26 Feb 2024 | 187.84 | 188.10 | 186.01 | 187.97 | 187.97 | 6,475 |
23 Feb 2024 | 183.50 | 184.32 | 182.24 | 184.03 | 184.03 | 2,336 |
22 Feb 2024 | 180.36 | 181.41 | 180.36 | 181.32 | 181.32 | 349 |
21 Feb 2024 | 175.36 | 176.00 | 175.13 | 175.91 | 175.91 | 3,237 |
20 Feb 2024 | 177.08 | 177.53 | 175.82 | 175.86 | 175.86 | 5,700 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 176.71 | 178.05 | 175.98 | 177.96 | 177.96 | 5,121 |
15 Feb 2024 | 177.35 | 177.58 | 176.47 | 176.89 | 176.89 | 659 |
14 Feb 2024 | 175.87 | 177.19 | 175.82 | 176.72 | 176.72 | 11,446 |
13 Feb 2024 | 173.80 | 174.59 | 173.11 | 173.76 | 173.76 | 1,296 |
12 Feb 2024 | 179.92 | 180.68 | 179.40 | 180.01 | 180.01 | 880 |
09 Feb 2024 | 181.68 | 181.73 | 181.03 | 181.48 | 181.48 | 721 |
08 Feb 2024 | 180.50 | 180.99 | 180.37 | 180.87 | 180.87 | 136 |
07 Feb 2024 | 180.05 | 181.15 | 179.96 | 181.15 | 181.15 | 608 |
06 Feb 2024 | 179.21 | 179.36 | 178.10 | 178.10 | 178.10 | 291 |
05 Feb 2024 | 176.49 | 177.09 | 175.88 | 177.09 | 177.09 | 237 |
02 Feb 2024 | 176.82 | 177.41 | 175.77 | 176.68 | 176.68 | 182 |
01 Feb 2024 | 175.02 | 175.87 | 175.02 | 175.87 | 175.87 | 218 |
31 Jan 2024 | 175.75 | 175.90 | 174.44 | 174.85 | 174.85 | 527 |
30 Jan 2024 | 176.42 | 176.47 | 175.29 | 175.29 | 175.29 | 4,253 |
29 Jan 2024 | 174.04 | 175.66 | 173.95 | 175.66 | 175.66 | 280 |
26 Jan 2024 | 173.31 | 173.93 | 172.82 | 173.53 | 173.53 | 4,846 |
25 Jan 2024 | 175.95 | 175.95 | 172.41 | 172.41 | 172.41 | 1,842 |
24 Jan 2024 | 171.18 | 176.39 | 165.22 | 175.88 | 175.88 | 46,189 |
23 Jan 2024 | 161.27 | 162.12 | 161.25 | 162.05 | 162.05 | 8,808 |
22 Jan 2024 | 164.24 | 164.24 | 162.75 | 163.01 | 163.01 | 1,748 |
19 Jan 2024 | 161.21 | 163.33 | 161.15 | 163.33 | 163.33 | 11,367 |
18 Jan 2024 | 158.94 | 160.15 | 158.92 | 159.93 | 159.93 | 2,067 |
17 Jan 2024 | 156.96 | 157.16 | 155.86 | 157.15 | 157.15 | 2,817 |
16 Jan 2024 | 156.77 | 157.36 | 156.35 | 156.54 | 156.54 | 673 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 157.99 | 158.90 | 157.76 | 158.32 | 158.32 | 2,334 |
11 Jan 2024 | 156.65 | 157.23 | 155.08 | 156.13 | 156.13 | 4,389 |
10 Jan 2024 | 154.90 | 156.13 | 153.65 | 155.84 | 155.84 | 4,738 |
09 Jan 2024 | 151.16 | 152.33 | 151.16 | 152.33 | 152.33 | 11 |
08 Jan 2024 | 151.40 | 152.34 | 151.40 | 152.07 | 152.07 | 67 |
05 Jan 2024 | 149.73 | 150.96 | 147.63 | 150.12 | 150.12 | 8,138 |
04 Jan 2024 | 149.70 | 149.70 | 148.95 | 148.95 | 148.95 | 62 |
03 Jan 2024 | 150.00 | 150.32 | 149.60 | 150.18 | 150.18 | 335 |
02 Jan 2024 | 151.26 | 151.26 | 149.80 | 150.69 | 150.69 | 1,307 |
29 Dec 2023 | 154.55 | 154.91 | 153.96 | 154.71 | 154.71 | 101 |
28 Dec 2023 | 155.34 | 155.36 | 154.66 | 154.74 | 154.74 | 456 |
27 Dec 2023 | 155.12 | 155.59 | 155.12 | 155.50 | 155.50 | 38 |
22 Dec 2023 | 152.00 | 152.67 | 151.89 | 152.67 | 152.67 | 4,649 |
21 Dec 2023 | 151.29 | 151.94 | 150.82 | 151.09 | 151.09 | 2,046 |
20 Dec 2023 | 153.45 | 153.69 | 152.43 | 152.89 | 152.89 | 1,141 |
19 Dec 2023 | 155.04 | 155.48 | 154.70 | 154.79 | 154.79 | 892 |
18 Dec 2023 | 154.55 | 154.86 | 153.99 | 154.86 | 154.86 | 7,022 |
15 Dec 2023 | 154.37 | 154.63 | 153.45 | 153.55 | 153.55 | 8,193 |
14 Dec 2023 | 156.72 | 159.90 | 155.16 | 156.00 | 156.00 | 92,036 |
13 Dec 2023 | 158.48 | 158.51 | 157.62 | 157.78 | 157.78 | 6,070 |
12 Dec 2023 | 158.15 | 158.97 | 157.79 | 158.87 | 158.87 | 523 |
11 Dec 2023 | 160.09 | 160.13 | 156.56 | 158.75 | 158.75 | 102,729 |
08 Dec 2023 | 158.61 | 159.80 | 158.46 | 159.80 | 159.80 | 2,232 |
07 Dec 2023 | 158.56 | 159.32 | 158.36 | 159.32 | 159.32 | 852 |
06 Dec 2023 | 160.28 | 160.28 | 158.60 | 158.78 | 158.78 | 1,902 |
05 Dec 2023 | 158.22 | 159.27 | 158.22 | 158.97 | 158.97 | 7,559 |
04 Dec 2023 | 158.77 | 159.49 | 157.96 | 158.55 | 158.55 | 2,195 |
01 Dec 2023 | 158.50 | 159.86 | 158.44 | 159.83 | 159.83 | 10,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |