Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 208.88 | 211.30 | 203.20 | 206.08 | 206.08 | 477,630 |
25 Apr 2024 | 209.75 | 211.50 | 204.10 | 207.53 | 207.53 | 333,459 |
24 Apr 2024 | 207.75 | 212.40 | 206.70 | 210.47 | 210.47 | 403,610 |
23 Apr 2024 | 206.20 | 209.40 | 204.00 | 205.45 | 205.45 | 409,379 |
22 Apr 2024 | 209.52 | 209.00 | 204.20 | 205.30 | 205.30 | 325,586 |
19 Apr 2024 | 204.68 | 209.50 | 203.90 | 205.90 | 205.90 | 726,053 |
18 Apr 2024 | 208.00 | 208.80 | 205.40 | 208.17 | 208.17 | 840,219 |
17 Apr 2024 | 204.68 | 208.50 | 202.90 | 206.72 | 206.72 | 233,089 |
16 Apr 2024 | 204.68 | 209.20 | 203.30 | 205.96 | 205.96 | 248,352 |
15 Apr 2024 | 208.88 | 211.00 | 204.50 | 210.57 | 210.57 | 551,971 |
12 Apr 2024 | 207.52 | 209.70 | 204.10 | 205.84 | 205.84 | 262,541 |
11 Apr 2024 | 208.88 | 207.30 | 202.70 | 205.13 | 205.13 | 900,793 |
10 Apr 2024 | 200.50 | 205.70 | 201.60 | 204.90 | 204.90 | 713,834 |
09 Apr 2024 | 206.98 | 209.30 | 200.80 | 205.31 | 205.31 | 334,558 |
08 Apr 2024 | 204.98 | 208.80 | 204.20 | 207.99 | 207.99 | 372,503 |
05 Apr 2024 | 203.85 | 207.80 | 201.10 | 202.72 | 202.72 | 1,360,424 |
04 Apr 2024 | 208.00 | 208.70 | 204.70 | 206.54 | 206.54 | 404,974 |
03 Apr 2024 | 205.85 | 207.00 | 203.40 | 205.46 | 205.46 | 696,629 |
02 Apr 2024 | 209.07 | 211.70 | 203.60 | 205.50 | 205.50 | 1,097,080 |
28 Mar 2024 | 209.07 | 211.75 | 208.05 | 210.09 | 210.09 | 209,370 |
27 Mar 2024 | 210.00 | 213.30 | 208.45 | 211.58 | 211.58 | 344,799 |
26 Mar 2024 | 207.01 | 211.10 | 206.20 | 210.78 | 210.78 | 198,611 |
25 Mar 2024 | 207.24 | 209.20 | 206.00 | 208.05 | 208.05 | 359,289 |
22 Mar 2024 | 208.00 | 208.10 | 205.95 | 207.27 | 207.27 | 255,336 |
21 Mar 2024 | 207.05 | 208.95 | 203.60 | 206.48 | 206.48 | 373,172 |
20 Mar 2024 | 204.54 | 205.40 | 203.30 | 204.00 | 204.00 | 172,373 |
19 Mar 2024 | 203.96 | 206.03 | 202.10 | 205.46 | 205.46 | 728,492 |
18 Mar 2024 | 203.01 | 204.55 | 201.10 | 203.44 | 203.44 | 627,467 |
15 Mar 2024 | 200.39 | 203.30 | 180.00 | 201.57 | 201.57 | 279,933 |
14 Mar 2024 | 199.81 | 202.85 | 197.80 | 200.38 | 200.38 | 529,841 |
13 Mar 2024 | 198.49 | 199.70 | 196.72 | 198.74 | 198.74 | 1,824,971 |
12 Mar 2024 | 199.96 | 197.93 | 193.34 | 195.27 | 195.27 | 746,723 |
11 Mar 2024 | 199.01 | 196.62 | 193.14 | 194.81 | 194.81 | 361,104 |
08 Mar 2024 | 197.01 | 196.62 | 192.78 | 195.18 | 195.18 | 214,028 |
07 Mar 2024 | 197.24 | 199.92 | 196.08 | 197.90 | 197.90 | 746,447 |
06 Mar 2024 | 199.01 | 199.76 | 196.62 | 198.73 | 198.73 | 169,269 |
05 Mar 2024 | 196.00 | 198.96 | 194.98 | 197.48 | 197.48 | 771,302 |
04 Mar 2024 | 191.01 | 196.49 | 193.88 | 196.23 | 196.23 | 738,289 |
01 Mar 2024 | 197.01 | 195.54 | 192.20 | 193.07 | 193.07 | 184,832 |
29 Feb 2024 | 191.40 | 195.28 | 191.96 | 193.70 | 193.70 | 662,204 |
28 Feb 2024 | 191.49 | 193.76 | 191.16 | 193.24 | 193.24 | 256,029 |
27 Feb 2024 | 193.76 | 194.44 | 191.90 | 192.49 | 192.49 | 159,535 |
26 Feb 2024 | 192.71 | 194.20 | 191.82 | 193.89 | 193.89 | 503,127 |
23 Feb 2024 | 192.00 | 194.64 | 190.02 | 193.05 | 193.05 | 331,279 |
22 Feb 2024 | 189.01 | 191.59 | 188.06 | 191.17 | 191.17 | 280,247 |
21 Feb 2024 | 191.87 | 192.52 | 188.56 | 189.24 | 189.24 | 338,571 |
20 Feb 2024 | 188.00 | 191.96 | 187.12 | 190.77 | 190.77 | 951,117 |
19 Feb 2024 | 186.98 | 189.14 | 186.06 | 189.08 | 189.08 | 207,970 |
16 Feb 2024 | 183.07 | 188.56 | 182.00 | 185.98 | 185.98 | 588,985 |
15 Feb 2024 | 179.49 | 184.82 | 180.56 | 183.19 | 183.19 | 362,167 |
14 Feb 2024 | 173.81 | 176.80 | 173.86 | 175.75 | 175.75 | 91,497 |
13 Feb 2024 | 174.52 | 176.02 | 171.82 | 173.81 | 173.81 | 212,164 |
12 Feb 2024 | 176.00 | 177.78 | 173.50 | 174.84 | 174.84 | 215,742 |
09 Feb 2024 | 175.24 | 176.56 | 173.42 | 176.38 | 176.38 | 395,612 |
08 Feb 2024 | 175.13 | 176.20 | 175.02 | 175.60 | 175.60 | 446,799 |
07 Feb 2024 | 178.00 | 178.62 | 175.41 | 176.27 | 176.27 | 134,439 |
06 Feb 2024 | 176.48 | 177.70 | 174.46 | 176.85 | 176.85 | 395,164 |
05 Feb 2024 | 175.05 | 176.52 | 174.28 | 175.40 | 175.40 | 354,111 |
02 Feb 2024 | 173.97 | 175.57 | 172.18 | 175.10 | 175.10 | 24,307 |
01 Feb 2024 | 172.25 | 174.48 | 169.56 | 172.98 | 172.98 | 22,718 |
31 Jan 2024 | 175.01 | 176.06 | 173.22 | 174.36 | 174.36 | 109,176 |
30 Jan 2024 | 174.82 | 175.50 | 173.44 | 174.66 | 174.66 | 513,282 |
29 Jan 2024 | 172.75 | 175.06 | 172.74 | 174.47 | 174.47 | 130,268 |
26 Jan 2024 | 172.73 | 173.81 | 171.30 | 172.22 | 172.22 | 465,746 |
25 Jan 2024 | 171.36 | 172.54 | 169.78 | 171.94 | 171.94 | 563,845 |
24 Jan 2024 | 168.80 | 172.14 | 167.78 | 171.51 | 171.51 | 241,924 |
23 Jan 2024 | 172.00 | 173.04 | 164.30 | 169.54 | 169.54 | 192,746 |
22 Jan 2024 | 170.00 | 172.10 | 168.82 | 171.98 | 171.98 | 855,470 |
19 Jan 2024 | 171.49 | 172.14 | 168.94 | 170.04 | 170.04 | 424,350 |
18 Jan 2024 | 167.74 | 171.05 | 165.80 | 170.06 | 170.06 | 156,743 |
17 Jan 2024 | 166.92 | 168.92 | 165.68 | 166.73 | 166.73 | 1,168,219 |
16 Jan 2024 | 168.00 | 169.54 | 165.98 | 167.68 | 167.68 | 388,183 |
15 Jan 2024 | 168.50 | 169.68 | 167.46 | 168.42 | 168.42 | 115,905 |
12 Jan 2024 | 163.49 | 169.78 | 162.98 | 168.19 | 168.19 | 198,146 |
11 Jan 2024 | 163.49 | 165.10 | 162.62 | 164.19 | 164.19 | 156,728 |
10 Jan 2024 | 162.00 | 163.88 | 161.78 | 163.67 | 163.67 | 168,932 |
09 Jan 2024 | 159.01 | 162.72 | 160.88 | 161.70 | 161.70 | 367,255 |
08 Jan 2024 | 157.28 | 161.72 | 157.00 | 160.57 | 160.57 | 545,724 |
05 Jan 2024 | 159.51 | 160.26 | 158.54 | 159.58 | 159.58 | 215,572 |
04 Jan 2024 | 158.02 | 160.54 | 157.12 | 159.26 | 159.26 | 266,458 |
03 Jan 2024 | 159.26 | 161.06 | 158.20 | 158.77 | 158.77 | 396,593 |
02 Jan 2024 | 160.50 | 161.94 | 159.46 | 160.06 | 160.06 | 179,006 |
29 Dec 2023 | 159.26 | 160.58 | 158.52 | 159.48 | 159.48 | 59,531 |
28 Dec 2023 | 160.23 | 160.48 | 159.44 | 160.14 | 160.14 | 144,212 |
27 Dec 2023 | 161.24 | 160.30 | 158.98 | 159.95 | 159.95 | 36,171 |
22 Dec 2023 | 160.23 | 160.30 | 158.38 | 159.54 | 159.54 | 262,970 |
21 Dec 2023 | 158.00 | 159.54 | 156.86 | 159.34 | 159.34 | 236,534 |
20 Dec 2023 | 160.00 | 161.18 | 157.18 | 158.03 | 158.03 | 559,482 |
19 Dec 2023 | 160.35 | 161.74 | 159.60 | 160.20 | 160.20 | 411,566 |
18 Dec 2023 | 160.02 | 161.34 | 158.82 | 160.80 | 160.80 | 643,914 |
15 Dec 2023 | 161.74 | 161.76 | 158.30 | 160.16 | 160.16 | 1,165,859 |
14 Dec 2023 | 168.48 | 166.92 | 160.50 | 161.47 | 161.47 | 720,484 |
13 Dec 2023 | 168.00 | 168.74 | 165.54 | 165.69 | 165.69 | 209,233 |
12 Dec 2023 | 165.68 | 167.51 | 164.50 | 167.05 | 167.05 | 165,315 |
11 Dec 2023 | 164.98 | 165.51 | 164.06 | 164.48 | 164.48 | 1,388,607 |
08 Dec 2023 | 163.20 | 165.12 | 161.82 | 163.83 | 163.83 | 511,552 |
07 Dec 2023 | 163.91 | 164.98 | 162.22 | 163.82 | 163.82 | 97,955 |
06 Dec 2023 | 160.90 | 164.20 | 160.52 | 161.10 | 161.10 | 397,698 |
05 Dec 2023 | 161.66 | 162.24 | 159.42 | 160.48 | 160.48 | 381,629 |
04 Dec 2023 | 163.01 | 164.12 | 161.25 | 161.29 | 161.29 | 700,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |