Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 252.00 | 250.00 | 248.48 | 248.50 | 248.50 | 4,894 |
25 Apr 2024 | 247.25 | 250.50 | 249.76 | 250.50 | 250.50 | 2,815 |
24 Apr 2024 | 248.75 | 249.00 | 248.98 | 249.00 | 249.00 | 3,038 |
23 Apr 2024 | 239.25 | 247.50 | 243.50 | 247.50 | 247.50 | 3,887 |
22 Apr 2024 | 237.75 | 240.98 | 238.48 | 238.50 | 238.50 | 5,145 |
19 Apr 2024 | 234.50 | 238.99 | 237.00 | 237.00 | 237.00 | 299 |
18 Apr 2024 | 235.75 | 240.98 | 238.80 | 238.99 | 238.99 | 1,362 |
17 Apr 2024 | 243.50 | 244.50 | 232.99 | 233.00 | 233.00 | 4,812 |
16 Apr 2024 | 243.50 | 245.52 | 241.00 | 243.93 | 243.93 | 1,548 |
15 Apr 2024 | 254.50 | 250.00 | 246.98 | 247.99 | 247.99 | 614 |
12 Apr 2024 | 251.50 | 254.75 | 250.00 | 253.53 | 253.53 | 714 |
11 Apr 2024 | 256.75 | 253.50 | 250.48 | 250.50 | 250.50 | 4,296 |
10 Apr 2024 | 257.25 | 257.02 | 255.47 | 257.00 | 257.00 | 4,181 |
09 Apr 2024 | 255.25 | 256.77 | 254.50 | 256.03 | 256.03 | 4,302 |
08 Apr 2024 | 251.00 | 254.49 | 250.65 | 253.90 | 253.90 | 1,325 |
05 Apr 2024 | 247.25 | 251.52 | 245.75 | 251.50 | 251.50 | 3,603 |
04 Apr 2024 | 242.00 | 246.50 | 245.61 | 245.61 | 245.61 | 3,628 |
03 Apr 2024 | 242.00 | 244.02 | 244.00 | 244.02 | 244.02 | 3,368 |
02 Apr 2024 | 231.00 | 244.02 | 244.00 | 244.02 | 244.02 | 3,355 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 240.50 | 240.00 | 239.50 | 239.50 | 239.50 | 3,894 |
26 Mar 2024 | 238.25 | 239.02 | 238.56 | 239.00 | 239.00 | 3,590 |
25 Mar 2024 | 230.50 | 236.02 | 230.50 | 236.02 | 236.02 | 3,797 |
22 Mar 2024 | 225.75 | 230.00 | 228.49 | 228.52 | 228.52 | 272 |
21 Mar 2024 | 228.25 | 226.24 | 224.98 | 226.08 | 226.08 | 641 |
20 Mar 2024 | 222.50 | 229.01 | 225.00 | 226.52 | 226.52 | 1,268 |
19 Mar 2024 | 218.25 | 223.11 | 222.00 | 222.66 | 222.66 | 4,351 |
18 Mar 2024 | 221.50 | 220.50 | 219.50 | 219.50 | 219.50 | 3,382 |
15 Mar 2024 | 218.25 | 219.98 | 218.00 | 219.01 | 219.01 | 1,275 |
14 Mar 2024 | 220.00 | 221.50 | 218.50 | 219.00 | 219.00 | 2,513 |
13 Mar 2024 | 217.75 | 221.39 | 219.00 | 220.50 | 220.50 | 2,785 |
12 Mar 2024 | 219.25 | 221.00 | 219.50 | 219.50 | 219.50 | 67 |
11 Mar 2024 | 219.25 | 217.51 | 217.48 | 217.50 | 217.50 | 2,384 |
08 Mar 2024 | 220.00 | 221.50 | 218.00 | 220.00 | 220.00 | 2,308 |
07 Mar 2024 | 220.00 | 218.98 | 217.00 | 218.98 | 218.98 | 367 |
06 Mar 2024 | 218.75 | 219.50 | 218.50 | 219.50 | 219.50 | 2,272 |
05 Mar 2024 | 214.50 | 219.00 | 218.98 | 219.00 | 219.00 | 2,275 |
04 Mar 2024 | 218.25 | 216.00 | 215.98 | 216.00 | 216.00 | 2,285 |
01 Mar 2024 | 216.75 | 217.00 | 216.98 | 217.00 | 217.00 | 685 |
29 Feb 2024 | 221.00 | 219.36 | 217.98 | 218.00 | 218.00 | 831 |
28 Feb 2024 | 220.00 | 221.00 | 219.33 | 221.00 | 221.00 | 755 |
27 Feb 2024 | 220.50 | 223.00 | 221.48 | 221.50 | 221.50 | 3,293 |
26 Feb 2024 | 218.25 | 219.28 | 217.51 | 219.02 | 219.02 | 4,914 |
23 Feb 2024 | 210.05 | 219.02 | 219.00 | 219.00 | 219.00 | 3,025 |
22 Feb 2024 | 210.05 | 217.02 | 217.00 | 217.00 | 217.00 | 2,825 |
21 Feb 2024 | 212.00 | 213.48 | 210.00 | 211.00 | 211.00 | 6,748 |
20 Feb 2024 | 212.50 | 213.00 | 209.50 | 213.00 | 213.00 | 3,168 |
19 Feb 2024 | 204.00 | 214.50 | 210.00 | 213.50 | 213.50 | 7,524 |
16 Feb 2024 | 214.00 | 215.00 | 208.89 | 209.00 | 209.00 | 7,076 |
15 Feb 2024 | 205.35 | 209.02 | 203.50 | 209.00 | 209.00 | 3,136 |
14 Feb 2024 | 202.10 | 206.78 | 202.50 | 206.78 | 206.78 | 5,171 |
13 Feb 2024 | 205.35 | 204.50 | 201.00 | 201.00 | 201.00 | 4,394 |
12 Feb 2024 | 206.25 | 208.65 | 205.50 | 206.50 | 206.50 | 1,922 |
09 Feb 2024 | 203.00 | 206.02 | 202.50 | 205.65 | 205.65 | 4,055 |
08 Feb 2024 | 205.90 | 204.50 | 202.50 | 203.79 | 203.79 | 3,768 |
07 Feb 2024 | 206.25 | 205.50 | 203.50 | 205.02 | 205.02 | 862 |
06 Feb 2024 | 207.35 | 209.49 | 203.00 | 207.50 | 207.50 | 4,092 |
05 Feb 2024 | 213.50 | 212.25 | 205.00 | 208.00 | 208.00 | 7,432 |
02 Feb 2024 | 212.00 | 212.00 | 204.00 | 211.00 | 211.00 | 7,951 |
01 Feb 2024 | 213.50 | 212.50 | 208.00 | 213.50 | 213.50 | 2,847 |
31 Jan 2024 | 215.25 | 216.52 | 215.00 | 216.27 | 216.27 | 1,543 |
30 Jan 2024 | 217.25 | 216.51 | 216.00 | 216.00 | 216.00 | 334 |
29 Jan 2024 | 218.25 | 218.50 | 216.50 | 218.00 | 218.00 | 3,667 |
26 Jan 2024 | 220.50 | 219.50 | 218.50 | 218.50 | 218.50 | 10,534 |
25 Jan 2024 | 218.75 | 222.50 | 219.50 | 221.37 | 221.37 | 1,025 |
24 Jan 2024 | 220.00 | 222.49 | 219.21 | 219.50 | 219.50 | 4,308 |
23 Jan 2024 | 223.00 | 221.50 | 218.50 | 219.00 | 219.00 | 4,885 |
22 Jan 2024 | 233.00 | 228.00 | 223.00 | 223.02 | 223.02 | 5,863 |
19 Jan 2024 | 246.75 | 244.00 | 232.00 | 232.00 | 232.00 | 7,140 |
18 Jan 2024 | 248.25 | 246.00 | 244.00 | 244.00 | 244.00 | 4,928 |
17 Jan 2024 | 260.00 | 250.50 | 245.50 | 250.00 | 250.00 | 3,608 |
16 Jan 2024 | 258.75 | 254.50 | 253.00 | 254.00 | 254.00 | 402 |
15 Jan 2024 | 260.00 | 260.50 | 257.00 | 257.99 | 257.99 | 9,180 |
12 Jan 2024 | 256.75 | 259.50 | 255.00 | 256.74 | 256.74 | 1,808 |
11 Jan 2024 | 258.25 | 260.00 | 257.00 | 258.00 | 258.00 | 7,696 |
10 Jan 2024 | 256.75 | 260.50 | 257.00 | 259.00 | 259.00 | 6,028 |
09 Jan 2024 | 253.00 | 256.37 | 252.50 | 254.48 | 254.48 | 3,257 |
08 Jan 2024 | 255.25 | 254.02 | 247.50 | 249.97 | 249.97 | 4,941 |
05 Jan 2024 | 253.00 | 253.50 | 248.98 | 248.99 | 248.99 | 4,584 |
04 Jan 2024 | 243.00 | 251.02 | 246.44 | 246.44 | 246.44 | 822 |
03 Jan 2024 | 241.50 | 243.98 | 240.50 | 243.98 | 243.98 | 1,640 |
02 Jan 2024 | 243.00 | 244.00 | 238.00 | 239.00 | 239.00 | 6,206 |
29 Dec 2023 | 242.50 | 246.00 | 241.99 | 243.00 | 243.00 | 2,460 |
28 Dec 2023 | 241.00 | 243.48 | 240.18 | 240.18 | 240.18 | 3,786 |
27 Dec 2023 | 236.25 | 240.00 | 238.48 | 240.00 | 240.00 | 2,503 |
22 Dec 2023 | 237.75 | 237.00 | 233.00 | 235.38 | 235.38 | 1,880 |
21 Dec 2023 | 242.00 | 237.00 | 231.00 | 234.50 | 234.50 | 3,856 |
20 Dec 2023 | 234.50 | 242.50 | 236.00 | 241.00 | 241.00 | 4,332 |
19 Dec 2023 | 224.50 | 234.50 | 225.00 | 233.02 | 233.02 | 2,338 |
18 Dec 2023 | 223.50 | 225.00 | 221.98 | 221.98 | 221.98 | 1,969 |
15 Dec 2023 | 226.25 | 222.48 | 216.45 | 220.48 | 220.48 | 1,386 |
14 Dec 2023 | 217.25 | 224.00 | 219.00 | 219.99 | 219.99 | 3,903 |
13 Dec 2023 | 219.25 | 219.00 | 214.00 | 219.00 | 219.00 | 3,196 |
12 Dec 2023 | 215.25 | 219.50 | 213.50 | 215.00 | 215.00 | 6,217 |
11 Dec 2023 | 210.05 | 214.50 | 209.50 | 214.50 | 214.50 | 4,699 |
08 Dec 2023 | 200.00 | 206.00 | 201.50 | 204.72 | 204.72 | 2,308 |
07 Dec 2023 | 193.05 | 204.00 | 199.00 | 201.98 | 201.98 | 2,309 |
06 Dec 2023 | 190.10 | 196.60 | 193.40 | 194.80 | 194.80 | 3,712 |
05 Dec 2023 | 196.85 | 198.60 | 193.80 | 194.80 | 194.80 | 32,104 |
04 Dec 2023 | 196.75 | 202.50 | 193.60 | 197.40 | 197.40 | 3,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |