Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | 60,988 |
24 Apr 2024 | 214.76 | 216.10 | 214.58 | 215.16 | 215.16 | 12,319 |
23 Apr 2024 | 215.77 | 215.82 | 213.56 | 215.51 | 215.51 | 4,865 |
22 Apr 2024 | 220.45 | 220.45 | 215.34 | 215.35 | 215.35 | 29,575 |
19 Apr 2024 | 223.59 | 223.59 | 220.20 | 221.63 | 221.63 | 6,562 |
18 Apr 2024 | 221.30 | 221.38 | 219.34 | 220.57 | 220.57 | 5,673 |
17 Apr 2024 | 220.86 | 221.61 | 218.58 | 219.95 | 219.95 | 3,837 |
16 Apr 2024 | 219.94 | 221.72 | 218.96 | 221.64 | 221.64 | 9,688 |
15 Apr 2024 | 218.00 | 219.11 | 215.28 | 219.00 | 219.00 | 13,276 |
12 Apr 2024 | 220.98 | 224.96 | 217.39 | 217.96 | 217.96 | 60,727 |
11 Apr 2024 | 216.58 | 218.47 | 215.11 | 218.47 | 218.47 | 4,266 |
10 Apr 2024 | 215.33 | 217.71 | 214.70 | 216.34 | 216.34 | 5,416 |
09 Apr 2024 | 217.88 | 218.76 | 216.57 | 217.37 | 217.37 | 9,202 |
08 Apr 2024 | 215.37 | 216.51 | 214.69 | 216.45 | 216.45 | 50,372 |
05 Apr 2024 | 211.00 | 215.71 | 211.00 | 215.32 | 215.32 | 9,345 |
04 Apr 2024 | 211.97 | 212.85 | 211.59 | 212.14 | 212.14 | 33,848 |
03 Apr 2024 | 211.20 | 212.48 | 210.38 | 212.48 | 212.48 | 14,450 |
02 Apr 2024 | 208.70 | 210.77 | 208.52 | 210.32 | 210.32 | 27,773 |
28 Mar 2024 | 204.78 | 205.89 | 203.92 | 205.63 | 205.63 | 4,029 |
27 Mar 2024 | 202.87 | 203.10 | 202.32 | 202.93 | 202.93 | 32,740 |
26 Mar 2024 | 202.69 | 202.76 | 201.14 | 201.59 | 201.59 | 8,289 |
25 Mar 2024 | 201.20 | 201.94 | 199.97 | 200.99 | 200.99 | 45,433 |
22 Mar 2024 | 201.10 | 201.84 | 199.77 | 200.20 | 200.20 | 13,995 |
21 Mar 2024 | 203.82 | 203.93 | 200.73 | 201.91 | 201.91 | 53,274 |
20 Mar 2024 | 199.80 | 202.23 | 199.13 | 202.23 | 202.23 | 168,655 |
19 Mar 2024 | 199.62 | 199.72 | 198.98 | 199.70 | 199.70 | 1,202 |
18 Mar 2024 | 200.00 | 200.12 | 199.60 | 200.03 | 200.03 | 6,155 |
15 Mar 2024 | 199.77 | 200.53 | 199.67 | 199.89 | 199.89 | 1,447 |
14 Mar 2024 | 200.77 | 200.77 | 199.75 | 200.23 | 200.23 | 30,932 |
13 Mar 2024 | 200.06 | 201.70 | 200.06 | 201.38 | 201.38 | 10,121 |
12 Mar 2024 | 201.75 | 201.75 | 199.23 | 199.23 | 199.23 | 63,423 |
11 Mar 2024 | 202.16 | 202.39 | 201.59 | 202.14 | 202.14 | 3,681 |
08 Mar 2024 | 200.40 | 203.23 | 200.40 | 201.06 | 201.06 | 11,935 |
07 Mar 2024 | 199.77 | 199.89 | 199.00 | 199.79 | 199.79 | 52,855 |
06 Mar 2024 | 198.11 | 199.24 | 198.08 | 198.45 | 198.45 | 17,431 |
05 Mar 2024 | 197.41 | 198.08 | 196.79 | 197.36 | 197.36 | 9,460 |
04 Mar 2024 | 194.17 | 196.27 | 192.87 | 195.81 | 195.81 | 10,947 |
01 Mar 2024 | 190.24 | 193.30 | 189.37 | 193.14 | 193.14 | 7,838 |
29 Feb 2024 | 188.07 | 189.90 | 188.07 | 189.44 | 189.44 | 2,694 |
28 Feb 2024 | 187.71 | 188.49 | 187.71 | 188.10 | 188.10 | 3,154 |
27 Feb 2024 | 188.57 | 188.59 | 188.04 | 188.19 | 188.19 | 2,123 |
26 Feb 2024 | 187.79 | 187.98 | 187.62 | 187.96 | 187.96 | 1,177 |
23 Feb 2024 | 187.56 | 188.88 | 187.50 | 188.71 | 188.71 | 6,106 |
22 Feb 2024 | 187.54 | 187.60 | 187.15 | 187.19 | 187.19 | 2,209 |
21 Feb 2024 | 187.84 | 188.01 | 187.27 | 187.28 | 187.28 | 38,737 |
20 Feb 2024 | 187.96 | 188.00 | 187.65 | 187.74 | 187.74 | 4,037 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 185.03 | 186.61 | 184.94 | 186.61 | 186.61 | 1,868 |
15 Feb 2024 | 185.60 | 185.97 | 185.11 | 185.60 | 185.60 | 2,431 |
14 Feb 2024 | 184.26 | 184.85 | 183.91 | 184.45 | 184.45 | 7,953 |
13 Feb 2024 | 187.52 | 187.52 | 184.34 | 184.56 | 184.56 | 14,641 |
12 Feb 2024 | 186.60 | 187.26 | 186.37 | 186.79 | 186.79 | 1,801 |
09 Feb 2024 | 187.51 | 187.66 | 187.17 | 187.62 | 187.62 | 3,048 |
08 Feb 2024 | 188.50 | 188.50 | 187.85 | 188.21 | 188.21 | 5,312 |
07 Feb 2024 | 188.43 | 189.17 | 188.29 | 188.42 | 188.42 | 761 |
06 Feb 2024 | 187.94 | 188.73 | 187.82 | 188.54 | 188.54 | 861 |
05 Feb 2024 | 186.87 | 187.76 | 186.76 | 187.76 | 187.76 | 1,039 |
02 Feb 2024 | 190.47 | 190.54 | 187.89 | 188.74 | 188.74 | 2,252 |
01 Feb 2024 | 189.71 | 191.22 | 189.41 | 190.70 | 190.70 | 2,752 |
31 Jan 2024 | 189.37 | 190.43 | 189.15 | 189.55 | 189.55 | 3,795 |
30 Jan 2024 | 189.69 | 189.73 | 188.14 | 188.43 | 188.43 | 5,074 |
29 Jan 2024 | 188.32 | 188.45 | 187.31 | 187.68 | 187.68 | 1,813 |
26 Jan 2024 | 187.27 | 187.27 | 186.82 | 186.85 | 186.85 | 2,156 |
25 Jan 2024 | 186.80 | 187.53 | 186.53 | 186.68 | 186.68 | 5,510 |
24 Jan 2024 | 188.48 | 188.48 | 186.45 | 186.61 | 186.61 | 4,944 |
23 Jan 2024 | 187.98 | 187.98 | 187.31 | 187.63 | 187.63 | 38,483 |
22 Jan 2024 | 188.00 | 188.00 | 186.85 | 187.42 | 187.42 | 2,185 |
19 Jan 2024 | 188.24 | 188.25 | 187.53 | 187.94 | 187.94 | 1,893 |
18 Jan 2024 | 186.19 | 187.20 | 186.19 | 187.13 | 187.13 | 3,634 |
17 Jan 2024 | 187.74 | 187.74 | 185.62 | 185.74 | 185.74 | 11,544 |
16 Jan 2024 | 189.93 | 189.97 | 187.59 | 187.68 | 187.68 | 4,207 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 189.81 | 190.95 | 189.27 | 189.84 | 189.84 | 9,099 |
11 Jan 2024 | 188.03 | 188.33 | 186.68 | 187.04 | 187.04 | 2,785 |
10 Jan 2024 | 188.68 | 188.68 | 187.36 | 187.39 | 187.39 | 2,333 |
09 Jan 2024 | 188.74 | 188.75 | 187.78 | 188.01 | 188.01 | 5,287 |
08 Jan 2024 | 187.16 | 188.74 | 187.12 | 187.81 | 187.81 | 6,807 |
05 Jan 2024 | 189.35 | 191.09 | 188.35 | 189.69 | 189.69 | 4,011 |
04 Jan 2024 | 189.08 | 189.57 | 189.01 | 189.36 | 189.36 | 5,735 |
03 Jan 2024 | 190.41 | 190.41 | 188.19 | 188.19 | 188.19 | 14,074 |
02 Jan 2024 | 191.77 | 192.25 | 190.62 | 191.09 | 191.09 | 14,468 |
29 Dec 2023 | 192.07 | 192.07 | 190.74 | 191.34 | 191.34 | 12,694 |
28 Dec 2023 | 192.34 | 192.87 | 191.99 | 192.03 | 192.03 | 4,717 |
27 Dec 2023 | 191.78 | 193.11 | 191.51 | 192.46 | 192.46 | 9,140 |
22 Dec 2023 | 189.90 | 191.86 | 189.90 | 190.58 | 190.58 | 33,923 |
21 Dec 2023 | 188.77 | 189.54 | 188.42 | 189.09 | 189.09 | 11,472 |
20 Dec 2023 | 188.94 | 188.94 | 188.35 | 188.69 | 188.69 | 9,689 |
19 Dec 2023 | 188.23 | 189.63 | 188.16 | 188.99 | 188.99 | 4,414 |
18 Dec 2023 | 187.50 | 188.43 | 187.35 | 187.80 | 187.80 | 3,001 |
15 Dec 2023 | 188.52 | 188.92 | 187.01 | 187.01 | 187.01 | 2,857 |
14 Dec 2023 | 188.10 | 189.76 | 188.10 | 188.20 | 188.20 | 90,225 |
13 Dec 2023 | 183.73 | 185.34 | 183.43 | 185.34 | 185.34 | 6,867 |
12 Dec 2023 | 183.84 | 183.97 | 183.39 | 183.47 | 183.47 | 3,610 |
11 Dec 2023 | 184.45 | 184.51 | 183.18 | 183.63 | 183.63 | 1,584 |
08 Dec 2023 | 188.10 | 188.10 | 185.00 | 185.33 | 185.33 | 34,018 |
07 Dec 2023 | 188.47 | 188.52 | 187.40 | 188.35 | 188.35 | 1,170 |
06 Dec 2023 | 187.40 | 188.43 | 187.40 | 188.22 | 188.22 | 10,010 |
05 Dec 2023 | 188.35 | 188.35 | 186.38 | 187.06 | 187.06 | 110,092 |
04 Dec 2023 | 189.60 | 190.24 | 187.38 | 187.69 | 187.69 | 19,143 |
01 Dec 2023 | 188.82 | 192.39 | 188.71 | 192.07 | 192.07 | 6,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |