Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 181.37 | 181.37 | - |
23 Apr 2024 | 179.31 | 181.35 | 179.31 | 180.69 | 180.69 | 78 |
22 Apr 2024 | 177.33 | 180.18 | 177.33 | 180.18 | 180.18 | 7,048 |
19 Apr 2024 | 179.04 | 179.74 | 177.05 | 177.29 | 177.29 | 115 |
18 Apr 2024 | 184.95 | 184.95 | 179.86 | 180.06 | 180.06 | 1,797 |
17 Apr 2024 | 184.47 | 184.47 | 182.01 | 182.70 | 182.70 | 153 |
16 Apr 2024 | 183.89 | 185.00 | 182.86 | 182.86 | 182.86 | 399 |
15 Apr 2024 | 189.28 | 189.28 | 184.36 | 184.36 | 184.36 | 59 |
12 Apr 2024 | 190.01 | 191.68 | 187.78 | 187.87 | 187.87 | 56 |
11 Apr 2024 | 191.55 | 192.26 | 190.17 | 191.29 | 191.29 | 29 |
10 Apr 2024 | 193.68 | 194.05 | 190.52 | 190.74 | 190.74 | 42 |
09 Apr 2024 | 192.98 | 194.73 | 191.69 | 194.73 | 194.73 | 5,599 |
08 Apr 2024 | 192.40 | 194.20 | 191.09 | 192.37 | 192.37 | 102 |
05 Apr 2024 | 189.48 | 191.96 | 188.10 | 191.68 | 191.68 | 53 |
04 Apr 2024 | 192.86 | 193.73 | 191.16 | 191.16 | 191.16 | 1,138 |
03 Apr 2024 | 189.60 | 190.95 | 189.58 | 190.95 | 190.95 | 254 |
02 Apr 2024 | 188.05 | 188.85 | 188.05 | 188.85 | 188.85 | 314 |
28 Mar 2024 | 189.99 | 190.54 | 188.41 | 189.88 | 189.88 | 139 |
27 Mar 2024 | 187.07 | 188.44 | 187.07 | 188.01 | 188.01 | 13 |
26 Mar 2024 | 187.86 | 189.94 | 187.85 | 188.05 | 188.05 | 108 |
25 Mar 2024 | 190.08 | 190.55 | 188.32 | 188.95 | 188.95 | 180 |
22 Mar 2024 | 191.07 | 191.99 | 189.78 | 190.44 | 190.44 | 1,029 |
21 Mar 2024 | 190.38 | 191.97 | 189.18 | 191.97 | 191.97 | 235 |
20 Mar 2024 | 189.82 | 189.82 | 188.17 | 189.41 | 189.41 | 50 |
19 Mar 2024 | 186.21 | 188.50 | 186.21 | 188.50 | 188.50 | 225 |
18 Mar 2024 | 188.68 | 188.68 | 187.15 | 188.05 | 188.05 | 59 |
15 Mar 2024 | 190.55 | 191.50 | 187.24 | 187.24 | 187.24 | 241 |
14 Mar 2024 | 194.49 | 194.49 | 192.20 | 192.43 | 192.43 | 681 |
13 Mar 2024 | 193.21 | 194.41 | 192.82 | 193.63 | 193.63 | 23 |
12 Mar 2024 | 194.70 | 195.44 | 193.73 | 193.90 | 193.90 | 12 |
11 Mar 2024 | 191.70 | 193.22 | 191.02 | 193.22 | 193.22 | 126 |
08 Mar 2024 | 193.52 | 194.22 | 193.14 | 193.62 | 193.62 | 147 |
07 Mar 2024 | 191.49 | 192.59 | 190.12 | 192.17 | 192.17 | 107 |
06 Mar 2024 | 188.87 | 191.10 | 188.48 | 190.33 | 190.33 | 205 |
05 Mar 2024 | 190.24 | 192.79 | 187.83 | 188.03 | 188.03 | 332 |
04 Mar 2024 | 190.50 | 193.37 | 189.45 | 193.37 | 193.37 | 548 |
01 Mar 2024 | 188.09 | 189.68 | 187.19 | 189.65 | 189.65 | 2,286 |
29 Feb 2024 | 187.55 | 188.18 | 186.34 | 186.81 | 186.81 | 41 |
28 Feb 2024 | 184.43 | 186.52 | 184.43 | 185.86 | 185.86 | 22 |
27 Feb 2024 | 187.04 | 187.04 | 184.80 | 185.08 | 185.08 | 25 |
26 Feb 2024 | 185.88 | 187.38 | 185.88 | 187.05 | 187.05 | 26 |
23 Feb 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 22 |
22 Feb 2024 | 182.46 | 183.55 | 182.46 | 183.55 | 183.55 | 5 |
21 Feb 2024 | 181.66 | 181.88 | 179.45 | 180.40 | 180.40 | 54 |
20 Feb 2024 | 182.06 | 182.92 | 181.00 | 182.04 | 182.04 | 170 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 183.54 | 184.32 | 182.28 | 183.92 | 183.92 | 177 |
15 Feb 2024 | 184.26 | 185.09 | 182.71 | 183.24 | 183.24 | 174 |
14 Feb 2024 | 183.91 | 184.77 | 183.67 | 183.75 | 183.75 | 20 |
13 Feb 2024 | 182.37 | 184.50 | 181.18 | 183.49 | 183.49 | 1,379 |
12 Feb 2024 | 186.33 | 187.66 | 185.73 | 187.27 | 187.27 | 393 |
09 Feb 2024 | 186.46 | 186.57 | 184.70 | 186.53 | 186.53 | 368 |
08 Feb 2024 | 182.71 | 185.16 | 182.12 | 184.81 | 184.81 | 419 |
07 Feb 2024 | 181.72 | 183.89 | 181.68 | 182.27 | 182.27 | 215 |
06 Feb 2024 | 185.00 | 185.75 | 181.79 | 183.12 | 183.12 | 255 |
05 Feb 2024 | 184.82 | 184.82 | 183.35 | 184.00 | 184.00 | 15 |
02 Feb 2024 | 185.20 | 185.85 | 183.37 | 184.23 | 184.23 | 198 |
01 Feb 2024 | 184.49 | 185.95 | 183.97 | 184.61 | 184.61 | 65 |
31 Jan 2024 | 185.30 | 186.47 | 182.77 | 184.81 | 184.81 | 349 |
30 Jan 2024 | 201.37 | 201.37 | 187.31 | 189.02 | 189.02 | 1,393 |
29 Jan 2024 | 184.00 | 185.12 | 183.00 | 184.88 | 184.88 | 87 |
26 Jan 2024 | 185.21 | 185.21 | 182.52 | 182.89 | 182.89 | 219 |
25 Jan 2024 | 182.10 | 184.89 | 181.36 | 184.03 | 184.03 | 314 |
24 Jan 2024 | 181.95 | 182.63 | 180.80 | 181.46 | 181.46 | 20 |
23 Jan 2024 | 182.49 | 182.49 | 180.02 | 180.04 | 180.04 | 35 |
22 Jan 2024 | 181.63 | 182.16 | 180.43 | 181.92 | 181.92 | 24 |
19 Jan 2024 | 180.55 | 181.43 | 179.41 | 181.43 | 181.43 | 40 |
18 Jan 2024 | 179.37 | 179.37 | 177.77 | 178.51 | 178.51 | 82 |
17 Jan 2024 | 176.37 | 178.06 | 174.03 | 177.30 | 177.30 | 243 |
16 Jan 2024 | 175.98 | 176.58 | 174.66 | 175.44 | 175.44 | 100 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 177.44 | 177.64 | 176.40 | 176.84 | 176.84 | 21 |
11 Jan 2024 | 176.17 | 176.82 | 175.37 | 175.94 | 175.94 | 108 |
10 Jan 2024 | 173.90 | 175.13 | 173.61 | 174.71 | 174.71 | 105 |
09 Jan 2024 | 174.68 | 174.78 | 173.46 | 174.49 | 174.49 | 6,670 |
08 Jan 2024 | 171.32 | 172.22 | 171.32 | 172.22 | 172.22 | 1 |
05 Jan 2024 | 172.58 | 172.58 | 171.40 | 171.42 | 171.42 | 167 |
04 Jan 2024 | 173.39 | 173.39 | 172.45 | 172.45 | 172.45 | 88 |
03 Jan 2024 | 175.38 | 175.97 | 174.54 | 174.62 | 174.62 | 257 |
02 Jan 2024 | 177.31 | 178.53 | 176.25 | 177.04 | 177.04 | 47 |
29 Dec 2023 | 179.92 | 179.92 | 178.17 | 178.75 | 178.75 | 76 |
28 Dec 2023 | 180.05 | 180.21 | 179.01 | 179.89 | 179.89 | 322 |
27 Dec 2023 | 179.89 | 180.36 | 179.89 | 180.36 | 180.36 | 22 |
22 Dec 2023 | 179.70 | 179.98 | 178.71 | 179.26 | 179.26 | 4 |
21 Dec 2023 | 179.00 | 179.00 | 176.83 | 176.95 | 176.95 | 65 |
20 Dec 2023 | 178.77 | 178.86 | 176.27 | 178.17 | 178.17 | 111 |
19 Dec 2023 | 180.00 | 180.37 | 178.41 | 178.58 | 178.58 | 69 |
18 Dec 2023 | 178.07 | 179.39 | 177.50 | 179.24 | 179.24 | 79 |
15 Dec 2023 | 177.06 | 177.31 | 176.00 | 176.32 | 176.32 | 54 |
14 Dec 2023 | 174.72 | 175.72 | 172.70 | 174.83 | 174.83 | 138 |
13 Dec 2023 | 175.79 | 176.46 | 171.40 | 171.98 | 171.98 | 90 |
12 Dec 2023 | 174.44 | 175.91 | 173.54 | 175.14 | 175.14 | 32 |
11 Dec 2023 | 171.32 | 173.61 | 171.00 | 173.61 | 173.61 | 14 |
08 Dec 2023 | 168.59 | 170.50 | 168.59 | 170.20 | 170.20 | 14 |
07 Dec 2023 | 168.58 | 169.81 | 167.70 | 168.96 | 168.96 | 324 |
06 Dec 2023 | 171.54 | 171.54 | 170.04 | 170.11 | 170.11 | 14 |
05 Dec 2023 | 171.40 | 172.78 | 169.43 | 169.49 | 169.49 | 44 |
04 Dec 2023 | 170.81 | 173.05 | 170.24 | 172.34 | 172.34 | 54 |
01 Dec 2023 | 169.60 | 172.00 | 169.60 | 171.35 | 171.35 | 183 |
30 Nov 2023 | 171.00 | 171.00 | 169.72 | 169.72 | 169.72 | 28 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |