Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 202.24 | 202.36 | 201.68 | 201.68 | 201.68 | 23 |
24 Apr 2024 | 202.63 | 202.68 | 202.68 | 202.68 | 202.68 | 900 |
23 Apr 2024 | 203.05 | 203.24 | 202.63 | 202.63 | 202.63 | 302 |
22 Apr 2024 | 202.59 | 202.97 | 202.51 | 202.97 | 202.97 | 887 |
19 Apr 2024 | 203.44 | 203.20 | 202.79 | 202.79 | 202.79 | 980 |
18 Apr 2024 | 203.49 | 203.49 | 202.87 | 203.05 | 203.05 | 10,599 |
17 Apr 2024 | 202.52 | 202.71 | 202.49 | 202.54 | 202.54 | 13 |
16 Apr 2024 | 202.82 | 202.99 | 202.39 | 202.39 | 202.39 | 2,123 |
15 Apr 2024 | 203.53 | 203.87 | 203.10 | 203.10 | 203.10 | 742 |
12 Apr 2024 | 203.07 | 204.30 | 203.41 | 204.30 | 204.30 | 43 |
11 Apr 2024 | 203.38 | 203.61 | 203.34 | 203.37 | 203.37 | 11 |
10 Apr 2024 | 205.68 | 205.35 | 205.35 | 205.35 | 205.35 | 337 |
09 Apr 2024 | 204.54 | 205.10 | 204.58 | 205.10 | 205.10 | 4,429 |
08 Apr 2024 | 204.40 | 204.57 | 204.20 | 204.57 | 204.57 | 436 |
05 Apr 2024 | 205.30 | 205.42 | 205.33 | 205.39 | 205.39 | 1,400 |
04 Apr 2024 | 204.91 | 205.09 | 204.82 | 205.06 | 205.06 | 474 |
03 Apr 2024 | 204.78 | 204.92 | 204.41 | 204.87 | 204.87 | 868 |
02 Apr 2024 | 205.10 | 205.47 | 204.41 | 204.60 | 204.60 | 3,669 |
28 Mar 2024 | 206.58 | 206.67 | 206.66 | 206.67 | 206.67 | 5 |
27 Mar 2024 | 206.01 | 206.42 | 206.20 | 206.33 | 206.33 | - |
26 Mar 2024 | 206.15 | 206.15 | 205.73 | 205.73 | 205.73 | 3,100 |
25 Mar 2024 | 206.16 | 206.40 | 205.79 | 205.85 | 205.85 | 813 |
22 Mar 2024 | 205.63 | 206.30 | 205.71 | 206.30 | 206.30 | 6,612 |
21 Mar 2024 | 205.96 | 205.69 | 205.35 | 205.56 | 205.56 | 1,940 |
20 Mar 2024 | 205.34 | 205.51 | 205.18 | 205.18 | 205.18 | 280 |
19 Mar 2024 | 204.91 | 205.18 | 205.02 | 205.18 | 205.18 | 501 |
18 Mar 2024 | 205.07 | 205.12 | 205.00 | 205.07 | 205.07 | 601 |
15 Mar 2024 | 204.86 | 205.01 | 204.84 | 204.84 | 204.84 | 491 |
14 Mar 2024 | 205.87 | 206.16 | 205.24 | 205.24 | 205.24 | 251 |
13 Mar 2024 | 206.82 | 206.71 | 206.01 | 206.21 | 206.21 | 16,277 |
12 Mar 2024 | 207.20 | 206.90 | 206.41 | 206.41 | 206.41 | 1,146 |
11 Mar 2024 | 207.16 | 207.34 | 206.65 | 206.65 | 206.65 | - |
08 Mar 2024 | 206.97 | 207.46 | 206.83 | 207.46 | 207.46 | 170 |
07 Mar 2024 | 206.49 | 206.64 | 206.64 | 206.64 | 206.64 | 40 |
06 Mar 2024 | 206.15 | 206.60 | 206.32 | 206.59 | 206.59 | 1,325 |
05 Mar 2024 | 205.63 | 205.79 | 205.56 | 205.56 | 205.56 | 315 |
04 Mar 2024 | 205.26 | 205.45 | 205.28 | 205.28 | 205.28 | 1 |
01 Mar 2024 | 204.86 | 205.36 | 204.58 | 205.33 | 205.33 | 1,413 |
29 Feb 2024 | 205.24 | 204.93 | 204.12 | 204.93 | 204.93 | 1,783 |
28 Feb 2024 | 205.25 | 204.61 | 204.54 | 204.61 | 204.61 | 254 |
27 Feb 2024 | 204.86 | 205.01 | 204.58 | 204.58 | 204.58 | 1,030 |
26 Feb 2024 | 205.76 | 205.58 | 204.80 | 204.80 | 204.80 | 1,126 |
23 Feb 2024 | 204.16 | 204.98 | 204.14 | 204.98 | 204.98 | 677 |
22 Feb 2024 | 205.35 | 204.46 | 204.32 | 204.46 | 204.46 | 4,770 |
21 Feb 2024 | 206.29 | 204.86 | 204.63 | 204.85 | 204.85 | 495 |
20 Feb 2024 | 204.45 | 204.86 | 204.48 | 204.81 | 204.81 | 7,397 |
19 Feb 2024 | 204.15 | 204.45 | 204.17 | 204.17 | 204.17 | 1,435 |
16 Feb 2024 | 204.49 | 204.64 | 204.16 | 204.16 | 204.16 | 14,660 |
15 Feb 2024 | 205.12 | 205.29 | 204.82 | 204.82 | 204.82 | 1 |
14 Feb 2024 | 204.02 | 204.50 | 204.50 | 204.50 | 204.50 | 300 |
13 Feb 2024 | 204.93 | 207.99 | 204.15 | 204.15 | 204.15 | 3,004 |
12 Feb 2024 | 204.96 | 205.11 | 205.11 | 205.11 | 205.11 | - |
09 Feb 2024 | 204.82 | 205.06 | 204.66 | 204.66 | 204.66 | 1,055 |
08 Feb 2024 | 205.57 | 205.44 | 205.44 | 205.44 | 205.44 | - |
07 Feb 2024 | 205.68 | 205.68 | 205.65 | 205.68 | 205.68 | 1,930 |
06 Feb 2024 | 205.43 | 205.68 | 205.06 | 205.68 | 205.68 | 1,322 |
05 Feb 2024 | 205.81 | 205.97 | 205.24 | 205.24 | 205.24 | 13,931 |
02 Feb 2024 | 207.68 | 207.99 | 206.80 | 206.80 | 206.80 | 104 |
01 Feb 2024 | 207.05 | 207.70 | 207.07 | 207.69 | 207.69 | 1,461 |
31 Jan 2024 | 206.59 | 207.22 | 206.33 | 207.22 | 207.22 | 470 |
30 Jan 2024 | 209.49 | 206.47 | 206.05 | 206.05 | 206.05 | 1,079 |
29 Jan 2024 | 205.72 | 206.04 | 205.68 | 206.00 | 206.00 | 2,849 |
26 Jan 2024 | 205.73 | 205.92 | 205.20 | 205.20 | 205.20 | 1,150 |
25 Jan 2024 | 205.05 | 205.08 | 204.84 | 204.89 | 204.89 | 870 |
24 Jan 2024 | 206.35 | 205.58 | 205.33 | 205.33 | 205.33 | 870 |
23 Jan 2024 | 205.49 | 205.78 | 205.06 | 205.06 | 205.06 | 245 |
22 Jan 2024 | 205.63 | 206.11 | 205.44 | 205.86 | 205.86 | 890 |
19 Jan 2024 | 205.30 | 205.53 | 205.21 | 205.21 | 205.21 | 6,230 |
18 Jan 2024 | 205.72 | 206.00 | 205.55 | 205.65 | 205.65 | 3,358 |
17 Jan 2024 | 206.10 | 206.37 | 205.60 | 205.61 | 205.61 | 2,034 |
16 Jan 2024 | 206.86 | 207.15 | 207.15 | 207.15 | 207.15 | - |
15 Jan 2024 | 207.38 | 207.52 | 207.10 | 207.10 | 207.10 | 5,511 |
12 Jan 2024 | 207.12 | 207.85 | 207.24 | 207.84 | 207.84 | 489 |
11 Jan 2024 | 206.82 | 207.04 | 207.04 | 207.04 | 207.04 | 310 |
10 Jan 2024 | 208.00 | 207.15 | 206.84 | 206.84 | 206.84 | 1,589 |
09 Jan 2024 | 206.71 | 206.84 | 206.30 | 206.84 | 206.84 | 3,422 |
08 Jan 2024 | 206.26 | 207.19 | 206.39 | 207.19 | 207.19 | 352 |
05 Jan 2024 | 206.77 | 206.74 | 206.45 | 206.59 | 206.59 | 7,616 |
04 Jan 2024 | 208.00 | 207.29 | 207.29 | 207.29 | 207.29 | 1 |
03 Jan 2024 | 207.40 | 207.65 | 207.35 | 207.48 | 207.48 | 1,990 |
02 Jan 2024 | 207.44 | 207.72 | 207.26 | 207.26 | 207.26 | 1 |
29 Dec 2023 | 208.97 | 208.60 | 208.42 | 208.59 | 208.59 | 1,131 |
28 Dec 2023 | 209.53 | 209.86 | 209.15 | 209.34 | 209.34 | 1,480 |
27 Dec 2023 | 209.01 | 209.13 | 208.81 | 209.03 | 209.03 | 9,442 |
22 Dec 2023 | 208.82 | 209.23 | 208.91 | 208.98 | 208.98 | 20,620 |
21 Dec 2023 | 208.91 | 209.44 | 208.93 | 209.07 | 209.07 | 14,215 |
20 Dec 2023 | 208.49 | 208.96 | 208.69 | 208.85 | 208.85 | 16,804 |
19 Dec 2023 | 208.00 | 208.36 | 207.96 | 208.30 | 208.30 | 8,232 |
18 Dec 2023 | 207.83 | 207.99 | 207.26 | 207.36 | 207.36 | 15,091 |
15 Dec 2023 | 206.90 | 207.96 | 207.26 | 207.73 | 207.73 | 9,144 |
14 Dec 2023 | 205.68 | 207.56 | 207.35 | 207.35 | 207.35 | 6,522 |
13 Dec 2023 | 204.00 | 205.05 | 204.81 | 205.05 | 205.05 | 413 |
12 Dec 2023 | 202.15 | 204.79 | 204.38 | 204.38 | 204.38 | - |
11 Dec 2023 | 203.62 | 203.67 | 203.35 | 203.53 | 203.53 | 720 |
08 Dec 2023 | 205.44 | 204.99 | 203.72 | 204.99 | 204.99 | 4 |
07 Dec 2023 | 204.58 | 204.88 | 204.55 | 204.88 | 204.88 | 115,002 |
06 Dec 2023 | 204.43 | 205.05 | 204.40 | 205.05 | 205.05 | 101 |
05 Dec 2023 | 203.54 | 204.47 | 203.70 | 204.43 | 204.43 | 115,009 |
04 Dec 2023 | 203.05 | 203.14 | 202.95 | 202.95 | 202.95 | 110,882 |
01 Dec 2023 | 202.07 | 202.23 | 202.09 | 202.18 | 202.18 | 152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |