Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 179.25 | 178.80 | 173.95 | 176.75 | 176.75 | 130,861 |
29 Apr 2024 | 180.35 | 181.20 | 178.80 | 180.90 | 180.90 | 547,743 |
26 Apr 2024 | 178.10 | 179.99 | 177.10 | 178.15 | 178.15 | 2,308,283 |
25 Apr 2024 | 177.88 | 179.00 | 176.25 | 178.26 | 178.26 | 2,829,716 |
24 Apr 2024 | 181.65 | 183.47 | 177.65 | 181.11 | 181.11 | 2,629,426 |
23 Apr 2024 | 176.15 | 181.76 | 176.15 | 180.11 | 180.11 | 5,714,864 |
22 Apr 2024 | 172.88 | 176.25 | 169.20 | 175.47 | 175.47 | 3,711,519 |
19 Apr 2024 | 169.25 | 171.15 | 167.60 | 170.28 | 170.28 | 768,489 |
18 Apr 2024 | 169.68 | 171.05 | 165.05 | 169.72 | 169.72 | 363,806 |
17 Apr 2024 | 167.80 | 173.45 | 167.60 | 168.63 | 168.63 | 1,776,645 |
16 Apr 2024 | 164.70 | 169.25 | 164.00 | 167.49 | 167.49 | 1,843,324 |
15 Apr 2024 | 164.18 | 167.25 | 164.15 | 165.89 | 165.89 | 1,016,080 |
12 Apr 2024 | 166.23 | 167.65 | 164.32 | 164.38 | 164.38 | 753,061 |
11 Apr 2024 | 164.80 | 165.95 | 163.55 | 164.43 | 164.43 | 273,460 |
10 Apr 2024 | 166.27 | 168.05 | 164.60 | 165.30 | 165.30 | 799,897 |
09 Apr 2024 | 166.25 | 167.55 | 164.90 | 165.26 | 165.26 | 237,963 |
08 Apr 2024 | 165.88 | 167.60 | 164.65 | 166.57 | 166.57 | 949,807 |
05 Apr 2024 | 166.90 | 169.30 | 165.45 | 165.67 | 165.67 | 1,049,584 |
04 Apr 2024 | 167.27 | 168.85 | 166.75 | 168.15 | 168.15 | 588,023 |
03 Apr 2024 | 166.88 | 170.00 | 165.50 | 168.36 | 168.36 | 3,568,233 |
02 Apr 2024 | 173.63 | 174.58 | 165.50 | 170.84 | 170.84 | 2,079,897 |
28 Mar 2024 | 178.71 | 179.64 | 174.56 | 176.71 | 176.71 | 428,677 |
27 Mar 2024 | 172.88 | 180.12 | 171.20 | 174.43 | 174.43 | 3,003,237 |
26 Mar 2024 | 151.27 | 154.90 | 150.42 | 154.38 | 154.38 | 480,070 |
25 Mar 2024 | 151.94 | 152.60 | 149.86 | 151.52 | 151.52 | 3,568,284 |
22 Mar 2024 | 151.84 | 153.14 | 151.50 | 152.12 | 152.12 | 204,619 |
21 Mar 2024 | 151.69 | 154.04 | 151.46 | 153.02 | 153.02 | 330,172 |
20 Mar 2024 | 147.95 | 150.96 | 147.48 | 150.24 | 150.24 | 801,289 |
19 Mar 2024 | 145.23 | 148.22 | 145.04 | 145.99 | 145.99 | 1,261,470 |
18 Mar 2024 | 145.84 | 146.92 | 145.02 | 146.27 | 146.27 | 5,645,452 |
15 Mar 2024 | 146.94 | 147.96 | 145.88 | 145.95 | 145.95 | 267,685 |
14 Mar 2024 | 147.51 | 148.74 | 147.04 | 147.08 | 147.08 | 338,822 |
13 Mar 2024 | 145.17 | 147.36 | 143.18 | 146.60 | 146.60 | 739,325 |
12 Mar 2024 | 142.75 | 144.26 | 138.28 | 143.70 | 143.70 | 1,362,087 |
11 Mar 2024 | 140.12 | 142.79 | 139.30 | 142.36 | 142.36 | 544,678 |
08 Mar 2024 | 140.28 | 140.96 | 139.48 | 140.51 | 140.51 | 841,281 |
07 Mar 2024 | 139.34 | 140.88 | 138.36 | 139.05 | 139.05 | 1,933,816 |
06 Mar 2024 | 139.44 | 142.76 | 139.24 | 141.83 | 141.83 | 1,605,008 |
05 Mar 2024 | 137.14 | 139.24 | 136.26 | 138.98 | 138.98 | 342,781 |
04 Mar 2024 | 140.92 | 140.96 | 137.30 | 137.43 | 137.43 | 334,536 |
01 Mar 2024 | 140.60 | 142.18 | 140.20 | 141.20 | 141.20 | 461,046 |
29 Feb 2024 | 141.43 | 142.30 | 139.80 | 140.46 | 140.46 | 458,936 |
28 Feb 2024 | 141.79 | 142.70 | 139.32 | 141.19 | 141.19 | 611,896 |
27 Feb 2024 | 140.67 | 142.76 | 139.98 | 141.96 | 141.96 | 811,349 |
26 Feb 2024 | 141.11 | 142.06 | 140.06 | 140.85 | 140.85 | 931,634 |
23 Feb 2024 | 140.34 | 141.23 | 139.40 | 141.15 | 141.15 | 1,155,652 |
22 Feb 2024 | 144.39 | 144.14 | 139.16 | 140.79 | 140.79 | 1,213,471 |
21 Feb 2024 | 142.94 | 144.88 | 141.60 | 143.59 | 143.59 | 1,194,812 |
20 Feb 2024 | 141.61 | 142.80 | 140.92 | 142.39 | 142.39 | 202,572 |
19 Feb 2024 | 141.78 | 143.44 | 141.22 | 142.75 | 142.75 | 1,273,473 |
16 Feb 2024 | 142.29 | 143.34 | 140.76 | 142.79 | 142.79 | 2,106,720 |
15 Feb 2024 | 141.75 | 143.02 | 141.50 | 141.89 | 141.89 | 224,526 |
14 Feb 2024 | 139.26 | 141.32 | 139.28 | 141.08 | 141.08 | 572,242 |
13 Feb 2024 | 141.06 | 142.08 | 138.00 | 139.33 | 139.33 | 1,235,493 |
12 Feb 2024 | 140.82 | 141.74 | 139.60 | 141.23 | 141.23 | 1,196,654 |
09 Feb 2024 | 139.73 | 141.98 | 139.64 | 140.77 | 140.77 | 395,032 |
08 Feb 2024 | 140.07 | 140.92 | 138.36 | 140.32 | 140.32 | 487,967 |
07 Feb 2024 | 141.67 | 141.82 | 138.08 | 139.11 | 139.11 | 390,927 |
06 Feb 2024 | 140.74 | 142.48 | 139.98 | 141.86 | 141.86 | 391,317 |
05 Feb 2024 | 142.91 | 143.66 | 139.65 | 140.57 | 140.57 | 2,072,728 |
02 Feb 2024 | 142.80 | 145.86 | 142.80 | 143.02 | 143.02 | 5,849,131 |
01 Feb 2024 | 146.12 | 146.44 | 143.93 | 145.08 | 145.08 | 1,566,103 |
31 Jan 2024 | 152.04 | 156.20 | 144.10 | 151.59 | 151.59 | 1,693,638 |
30 Jan 2024 | 167.87 | 168.40 | 166.10 | 167.84 | 167.84 | 1,688,069 |
29 Jan 2024 | 166.22 | 167.40 | 164.28 | 166.54 | 166.54 | 441,167 |
26 Jan 2024 | 166.82 | 168.00 | 165.80 | 166.78 | 166.78 | 797,292 |
25 Jan 2024 | 162.28 | 165.94 | 161.58 | 164.62 | 164.62 | 323,977 |
24 Jan 2024 | 163.20 | 164.26 | 162.38 | 163.24 | 163.24 | 1,479,639 |
23 Jan 2024 | 159.53 | 162.30 | 159.48 | 160.87 | 160.87 | 402,639 |
22 Jan 2024 | 159.20 | 161.04 | 154.88 | 157.27 | 157.27 | 1,789,472 |
19 Jan 2024 | 162.33 | 162.38 | 158.02 | 159.00 | 159.00 | 267,553 |
18 Jan 2024 | 162.15 | 163.78 | 161.12 | 161.86 | 161.86 | 183,613 |
17 Jan 2024 | 163.05 | 163.12 | 159.00 | 160.92 | 160.92 | 1,006,494 |
16 Jan 2024 | 168.04 | 168.72 | 165.76 | 168.72 | 168.72 | 746,670 |
15 Jan 2024 | 169.37 | 169.46 | 167.74 | 168.52 | 168.52 | 221,661 |
12 Jan 2024 | 167.85 | 171.34 | 167.60 | 169.58 | 169.58 | 302,962 |
11 Jan 2024 | 169.13 | 170.60 | 167.62 | 167.74 | 167.74 | 205,083 |
10 Jan 2024 | 168.22 | 168.96 | 167.34 | 167.74 | 167.74 | 754,390 |
09 Jan 2024 | 168.91 | 169.10 | 167.24 | 167.67 | 167.67 | 959,324 |
08 Jan 2024 | 167.01 | 168.98 | 165.62 | 167.36 | 167.36 | 968,617 |
05 Jan 2024 | 166.82 | 167.12 | 164.90 | 165.62 | 165.62 | 386,916 |
04 Jan 2024 | 169.56 | 171.00 | 168.32 | 169.33 | 169.33 | 139,192 |
03 Jan 2024 | 175.92 | 175.98 | 168.78 | 169.36 | 169.36 | 165,004 |
02 Jan 2024 | 177.62 | 178.72 | 174.66 | 176.28 | 176.28 | 246,221 |
29 Dec 2023 | 176.49 | 177.36 | 176.30 | 176.62 | 176.62 | 65,359 |
28 Dec 2023 | 178.05 | 178.20 | 176.04 | 177.66 | 177.66 | 57,016 |
27 Dec 2023 | 176.67 | 178.18 | 175.40 | 176.46 | 176.46 | 58,814 |
22 Dec 2023 | 179.56 | 179.76 | 176.14 | 179.25 | 179.25 | 345,227 |
21 Dec 2023 | 180.61 | 182.40 | 180.10 | 182.00 | 182.00 | 570,393 |
20 Dec 2023 | 182.19 | 183.10 | 179.46 | 181.60 | 181.60 | 396,444 |
19 Dec 2023 | 181.67 | 182.10 | 180.24 | 181.82 | 181.82 | 85,453 |
18 Dec 2023 | 177.44 | 182.34 | 176.72 | 180.75 | 180.75 | 2,655,492 |
15 Dec 2023 | 174.90 | 180.02 | 174.92 | 177.95 | 177.95 | 652,257 |
14 Dec 2023 | 176.71 | 178.34 | 173.56 | 176.82 | 176.82 | 3,340,574 |
13 Dec 2023 | 175.34 | 177.38 | 173.60 | 174.81 | 174.81 | 113,949 |
12 Dec 2023 | 176.24 | 177.22 | 173.48 | 176.17 | 176.17 | 1,516,339 |
11 Dec 2023 | 172.54 | 176.70 | 172.56 | 174.19 | 174.19 | 373,587 |
08 Dec 2023 | 170.30 | 173.78 | 170.04 | 172.51 | 172.51 | 233,208 |
07 Dec 2023 | 169.11 | 170.62 | 168.80 | 169.02 | 169.02 | 308,151 |
06 Dec 2023 | 170.21 | 170.52 | 168.44 | 169.55 | 169.55 | 656,224 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |