Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 174.56 | 176.64 | 168.44 | 170.20 | 170.20 | 1,695,686 |
24 Apr 2024 | 175.74 | 177.46 | 173.62 | 176.15 | 176.15 | 795,702 |
23 Apr 2024 | 174.02 | 176.40 | 167.00 | 174.42 | 174.42 | 1,225,282 |
22 Apr 2024 | 165.51 | 167.08 | 163.86 | 166.10 | 166.10 | 993,407 |
19 Apr 2024 | 166.09 | 170.16 | 165.12 | 165.80 | 165.80 | 3,646,626 |
18 Apr 2024 | 169.09 | 170.44 | 167.46 | 168.75 | 168.75 | 1,195,437 |
17 Apr 2024 | 169.62 | 171.20 | 168.72 | 170.03 | 170.03 | 401,441 |
16 Apr 2024 | 168.51 | 172.34 | 168.02 | 170.38 | 170.38 | 373,278 |
15 Apr 2024 | 171.03 | 173.70 | 169.60 | 172.45 | 172.45 | 1,655,161 |
12 Apr 2024 | 172.85 | 174.16 | 169.86 | 172.41 | 172.41 | 555,962 |
11 Apr 2024 | 171.36 | 172.92 | 169.00 | 171.19 | 171.19 | 786,241 |
10 Apr 2024 | 173.11 | 174.20 | 169.12 | 172.54 | 172.54 | 1,264,260 |
09 Apr 2024 | 176.51 | 178.30 | 172.39 | 176.38 | 176.38 | 3,012,670 |
08 Apr 2024 | 176.77 | 178.24 | 176.34 | 177.27 | 177.27 | 298,244 |
05 Apr 2024 | 175.12 | 179.10 | 174.42 | 177.01 | 177.01 | 300,253 |
04 Apr 2024 | 177.89 | 179.30 | 176.38 | 177.48 | 177.48 | 262,736 |
03 Apr 2024 | 178.16 | 179.47 | 176.68 | 178.37 | 178.37 | 265,968 |
02 Apr 2024 | 181.56 | 182.50 | 177.03 | 179.31 | 179.31 | 1,153,750 |
28 Mar 2024 | 181.87 | 183.14 | 179.16 | 180.43 | 180.43 | 295,154 |
27 Mar 2024 | 181.70 | 184.46 | 180.94 | 182.17 | 182.17 | 280,692 |
26 Mar 2024 | 180.78 | 183.14 | 179.28 | 182.56 | 182.56 | 254,204 |
25 Mar 2024 | 180.18 | 181.38 | 178.42 | 180.43 | 180.43 | 1,614,841 |
22 Mar 2024 | 179.58 | 180.30 | 178.90 | 179.46 | 179.46 | 851,584 |
21 Mar 2024 | 174.72 | 180.56 | 173.70 | 175.03 | 175.03 | 942,199 |
20 Mar 2024 | 174.72 | 175.00 | 173.22 | 173.90 | 173.90 | 322,281 |
19 Mar 2024 | 171.90 | 173.42 | 170.74 | 172.83 | 172.83 | 928,799 |
18 Mar 2024 | 173.66 | 175.60 | 170.88 | 172.89 | 172.89 | 825,085 |
15 Mar 2024 | 174.02 | 175.96 | 171.83 | 173.18 | 173.18 | 577,826 |
14 Mar 2024 | 175.74 | 176.02 | 174.42 | 175.03 | 175.03 | 772,013 |
13 Mar 2024 | 176.68 | 178.08 | 174.88 | 175.05 | 175.05 | 592,977 |
12 Mar 2024 | 175.65 | 177.16 | 172.46 | 176.58 | 176.58 | 814,860 |
11 Mar 2024 | 175.22 | 178.02 | 172.32 | 173.54 | 173.54 | 2,100,467 |
08 Mar 2024 | 177.77 | 178.86 | 176.58 | 177.21 | 177.21 | 643,531 |
07 Mar 2024 | 174.85 | 178.48 | 173.64 | 175.75 | 175.75 | 412,707 |
06 Mar 2024 | 173.30 | 175.40 | 172.16 | 174.96 | 174.96 | 339,652 |
05 Mar 2024 | 175.12 | 176.37 | 173.45 | 174.42 | 174.42 | 196,213 |
04 Mar 2024 | 174.66 | 176.26 | 173.58 | 175.20 | 175.20 | 868,311 |
01 Mar 2024 | 174.17 | 187.95 | 171.68 | 173.31 | 173.31 | 725,100 |
29 Feb 2024 | 171.78 | 187.17 | 171.02 | 172.52 | 172.52 | 889,600 |
28 Feb 2024 | 174.33 | 175.86 | 171.92 | 172.24 | 172.24 | 1,022,693 |
27 Feb 2024 | 173.40 | 175.06 | 171.96 | 174.46 | 174.46 | 404,785 |
26 Feb 2024 | 169.54 | 173.38 | 168.54 | 173.01 | 173.01 | 2,138,136 |
23 Feb 2024 | 167.53 | 170.04 | 167.22 | 169.29 | 169.29 | 384,519 |
22 Feb 2024 | 165.56 | 168.02 | 161.30 | 166.47 | 166.47 | 498,867 |
21 Feb 2024 | 162.98 | 164.04 | 161.74 | 162.58 | 162.58 | 649,038 |
20 Feb 2024 | 164.30 | 165.24 | 162.44 | 163.46 | 163.46 | 2,561,210 |
19 Feb 2024 | 163.75 | 166.08 | 162.34 | 164.35 | 164.35 | 226,004 |
16 Feb 2024 | 165.05 | 165.98 | 163.38 | 164.34 | 164.34 | 720,844 |
15 Feb 2024 | 167.32 | 167.50 | 163.64 | 164.16 | 164.16 | 210,829 |
14 Feb 2024 | 162.95 | 165.16 | 161.78 | 164.29 | 164.29 | 1,048,495 |
13 Feb 2024 | 165.91 | 168.78 | 160.50 | 162.38 | 162.38 | 500,348 |
12 Feb 2024 | 167.90 | 169.34 | 166.44 | 167.62 | 167.62 | 201,518 |
09 Feb 2024 | 167.60 | 169.06 | 166.54 | 168.32 | 168.32 | 287,339 |
08 Feb 2024 | 168.61 | 180.59 | 167.08 | 167.91 | 167.91 | 222,149 |
07 Feb 2024 | 166.04 | 168.10 | 165.30 | 167.76 | 167.76 | 1,173,933 |
06 Feb 2024 | 164.89 | 167.74 | 163.54 | 166.38 | 166.38 | 439,940 |
05 Feb 2024 | 163.40 | 176.53 | 162.32 | 164.07 | 164.07 | 143,305 |
02 Feb 2024 | 164.98 | 165.96 | 161.32 | 163.97 | 163.97 | 579,730 |
01 Feb 2024 | 161.27 | 163.14 | 159.82 | 162.12 | 162.12 | 454,912 |
31 Jan 2024 | 161.40 | 174.71 | 160.02 | 160.85 | 160.85 | 1,051,179 |
30 Jan 2024 | 162.12 | 163.06 | 161.02 | 162.48 | 162.48 | 398,972 |
29 Jan 2024 | 159.42 | 162.20 | 159.04 | 160.94 | 160.94 | 339,501 |
26 Jan 2024 | 158.27 | 161.74 | 157.04 | 158.96 | 158.96 | 1,644,819 |
25 Jan 2024 | 159.41 | 162.30 | 157.66 | 161.86 | 161.86 | 1,185,342 |
24 Jan 2024 | 159.63 | 175.58 | 153.21 | 160.86 | 160.86 | 1,128,771 |
23 Jan 2024 | 150.01 | 150.20 | 147.86 | 148.97 | 148.97 | 770,520 |
22 Jan 2024 | 149.26 | 150.36 | 147.98 | 149.69 | 149.69 | 854,492 |
19 Jan 2024 | 147.50 | 149.16 | 146.36 | 148.86 | 148.86 | 1,351,041 |
18 Jan 2024 | 145.53 | 147.42 | 143.94 | 146.47 | 146.47 | 219,480 |
17 Jan 2024 | 143.73 | 145.46 | 142.92 | 144.80 | 144.80 | 372,745 |
16 Jan 2024 | 144.07 | 145.44 | 143.24 | 144.01 | 144.01 | 585,030 |
15 Jan 2024 | 144.21 | 145.74 | 143.52 | 144.45 | 144.45 | 205,628 |
12 Jan 2024 | 142.58 | 158.73 | 141.02 | 144.83 | 144.83 | 973,735 |
11 Jan 2024 | 142.49 | 156.13 | 141.86 | 142.31 | 142.31 | 284,507 |
10 Jan 2024 | 139.80 | 142.10 | 138.44 | 141.31 | 141.31 | 1,483,465 |
09 Jan 2024 | 139.07 | 152.20 | 137.44 | 139.04 | 139.04 | 1,187,510 |
08 Jan 2024 | 137.09 | 139.02 | 136.86 | 138.51 | 138.51 | 2,446,261 |
05 Jan 2024 | 134.87 | 137.58 | 134.82 | 136.57 | 136.57 | 783,866 |
04 Jan 2024 | 136.84 | 137.94 | 135.92 | 136.47 | 136.47 | 472,904 |
03 Jan 2024 | 136.89 | 138.60 | 136.24 | 137.52 | 137.52 | 873,106 |
02 Jan 2024 | 139.96 | 140.64 | 136.66 | 137.31 | 137.31 | 229,850 |
29 Dec 2023 | 139.69 | 140.46 | 138.82 | 139.65 | 139.65 | 42,604 |
28 Dec 2023 | 140.10 | 140.52 | 139.44 | 139.90 | 139.90 | 544,727 |
27 Dec 2023 | 138.83 | 140.28 | 137.42 | 139.82 | 139.82 | 528,977 |
22 Dec 2023 | 138.44 | 139.14 | 136.76 | 137.78 | 137.78 | 508,936 |
21 Dec 2023 | 138.81 | 140.14 | 135.02 | 137.80 | 137.80 | 1,013,007 |
20 Dec 2023 | 140.71 | 142.10 | 139.06 | 139.22 | 139.22 | 2,061,847 |
19 Dec 2023 | 142.39 | 143.70 | 140.36 | 141.26 | 141.26 | 550,791 |
18 Dec 2023 | 141.52 | 142.32 | 140.46 | 141.20 | 141.20 | 1,428,368 |
15 Dec 2023 | 142.44 | 143.90 | 140.50 | 141.22 | 141.22 | 2,107,603 |
14 Dec 2023 | 146.79 | 147.72 | 141.24 | 142.19 | 142.19 | 2,198,436 |
13 Dec 2023 | 147.09 | 148.14 | 146.08 | 146.62 | 146.62 | 973,643 |
12 Dec 2023 | 146.05 | 148.22 | 144.78 | 147.32 | 147.32 | 706,572 |
11 Dec 2023 | 147.88 | 148.48 | 145.54 | 147.90 | 147.90 | 1,390,696 |
08 Dec 2023 | 146.78 | 148.18 | 145.74 | 148.18 | 148.18 | 474,186 |
07 Dec 2023 | 146.53 | 148.02 | 145.64 | 147.09 | 147.09 | 2,571,812 |
06 Dec 2023 | 147.84 | 149.10 | 146.18 | 147.14 | 147.14 | 557,404 |
05 Dec 2023 | 146.26 | 147.28 | 145.38 | 146.61 | 146.61 | 1,465,211 |
04 Dec 2023 | 145.54 | 158.18 | 144.80 | 146.75 | 146.75 | 545,210 |
01 Dec 2023 | 146.41 | 146.86 | 144.62 | 146.23 | 146.23 | 495,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |