Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 185.86 | 185.86 | 182.50 | 184.66 | 184.66 | 333,835 |
25 Apr 2024 | 186.00 | 187.26 | 180.10 | 183.26 | 183.26 | 331,313 |
24 Apr 2024 | 189.62 | 191.72 | 185.82 | 186.21 | 186.21 | 568,344 |
23 Apr 2024 | 188.71 | 191.26 | 186.74 | 190.69 | 190.69 | 442,009 |
22 Apr 2024 | 188.29 | 189.44 | 186.62 | 187.72 | 187.72 | 642,302 |
19 Apr 2024 | 185.95 | 187.90 | 184.78 | 187.68 | 187.68 | 184,804 |
18 Apr 2024 | 185.81 | 188.50 | 185.38 | 187.13 | 187.13 | 868,772 |
17 Apr 2024 | 185.76 | 187.74 | 184.60 | 186.88 | 186.88 | 135,319 |
16 Apr 2024 | 186.00 | 189.44 | 184.88 | 185.46 | 185.46 | 351,323 |
15 Apr 2024 | 186.84 | 189.28 | 185.78 | 188.32 | 188.32 | 1,271,901 |
12 Apr 2024 | 190.00 | 191.14 | 186.56 | 186.76 | 186.76 | 421,455 |
11 Apr 2024 | 187.03 | 188.90 | 185.90 | 188.23 | 188.23 | 239,591 |
10 Apr 2024 | 189.01 | 189.14 | 185.76 | 187.13 | 187.13 | 434,939 |
09 Apr 2024 | 188.00 | 189.40 | 186.86 | 187.47 | 187.47 | 163,380 |
08 Apr 2024 | 188.21 | 189.32 | 186.36 | 188.04 | 188.04 | 648,269 |
05 Apr 2024 | 187.49 | 190.70 | 186.32 | 187.06 | 187.06 | 331,506 |
04 Apr 2024 | 192.49 | 192.98 | 189.42 | 189.92 | 189.92 | 690,290 |
03 Apr 2024 | 191.43 | 191.83 | 189.96 | 191.49 | 191.49 | 661,237 |
02 Apr 2024 | 192.82 | 194.34 | 190.86 | 191.74 | 191.74 | 395,853 |
28 Mar 2024 | 193.49 | 194.12 | 192.16 | 192.77 | 192.77 | 267,976 |
27 Mar 2024 | 194.20 | 193.96 | 191.30 | 192.94 | 192.94 | 381,485 |
26 Mar 2024 | 191.24 | 192.68 | 190.06 | 192.32 | 192.32 | 240,433 |
25 Mar 2024 | 190.71 | 192.24 | 189.32 | 191.46 | 191.46 | 378,535 |
22 Mar 2024 | 191.29 | 192.20 | 188.70 | 189.77 | 189.77 | 537,224 |
21 Mar 2024 | 195.43 | 197.00 | 192.52 | 193.74 | 193.74 | 324,175 |
20 Mar 2024 | 195.35 | 195.68 | 194.62 | 195.12 | 195.12 | 107,696 |
19 Mar 2024 | 193.35 | 195.42 | 192.30 | 194.62 | 194.62 | 1,300,004 |
18 Mar 2024 | 197.01 | 196.32 | 193.14 | 193.88 | 193.88 | 390,027 |
15 Mar 2024 | 196.71 | 197.40 | 194.12 | 195.89 | 195.89 | 457,936 |
14 Mar 2024 | 195.43 | 196.62 | 193.62 | 195.19 | 195.19 | 366,106 |
13 Mar 2024 | 194.49 | 195.62 | 192.74 | 194.79 | 194.79 | 1,502,542 |
12 Mar 2024 | 194.00 | 195.08 | 191.68 | 194.27 | 194.27 | 465,818 |
11 Mar 2024 | 193.01 | 194.84 | 191.30 | 192.41 | 192.41 | 211,842 |
08 Mar 2024 | 194.00 | 195.16 | 192.18 | 193.27 | 193.27 | 565,768 |
07 Mar 2024 | 190.00 | 194.12 | 188.68 | 193.45 | 193.45 | 402,104 |
06 Mar 2024 | 190.00 | 190.98 | 188.38 | 190.48 | 190.48 | 997,187 |
05 Mar 2024 | 190.10 | 191.56 | 188.92 | 189.50 | 189.50 | 989,520 |
04 Mar 2024 | 188.92 | 190.16 | 187.54 | 189.45 | 189.45 | 227,068 |
01 Mar 2024 | 187.70 | 189.04 | 186.22 | 187.11 | 187.11 | 226,897 |
29 Feb 2024 | 188.44 | 190.16 | 187.58 | 187.81 | 187.81 | 379,266 |
28 Feb 2024 | 188.77 | 190.48 | 187.60 | 188.59 | 188.59 | 150,891 |
27 Feb 2024 | 189.68 | 190.88 | 188.50 | 189.37 | 189.37 | 260,681 |
26 Feb 2024 | 189.49 | 190.82 | 188.36 | 189.42 | 189.42 | 246,075 |
23 Feb 2024 | 185.20 | 189.94 | 185.96 | 189.80 | 189.80 | 487,973 |
22 Feb 2024 | 185.66 | 187.12 | 183.86 | 185.62 | 185.62 | 295,377 |
21 Feb 2024 | 184.06 | 186.98 | 181.94 | 185.08 | 185.08 | 4,178,595 |
20 Feb 2024 | 177.01 | 186.02 | 175.50 | 185.61 | 185.61 | 1,571,158 |
19 Feb 2024 | 171.89 | 172.20 | 170.06 | 171.55 | 171.55 | 226,799 |
16 Feb 2024 | 169.81 | 171.13 | 168.20 | 170.97 | 170.97 | 256,841 |
15 Feb 2024 | 170.00 | 171.44 | 168.22 | 169.31 | 169.31 | 347,459 |
14 Feb 2024 | 168.50 | 169.87 | 167.38 | 169.45 | 169.45 | 215,724 |
13 Feb 2024 | 168.21 | 170.02 | 167.18 | 168.09 | 168.09 | 107,298 |
12 Feb 2024 | 170.00 | 168.70 | 167.30 | 168.30 | 168.30 | 175,158 |
09 Feb 2024 | 167.60 | 168.60 | 166.46 | 167.76 | 167.76 | 317,650 |
08 Feb 2024 | 170.86 | 172.22 | 167.45 | 167.93 | 167.93 | 170,149 |
07 Feb 2024 | 171.97 | 172.92 | 170.32 | 170.72 | 170.72 | 338,820 |
06 Feb 2024 | 168.00 | 171.92 | 166.84 | 171.57 | 171.57 | 631,687 |
05 Feb 2024 | 171.07 | 172.34 | 165.66 | 167.66 | 167.66 | 454,824 |
02 Feb 2024 | 173.74 | 175.00 | 171.04 | 171.53 | 171.53 | 195,143 |
01 Feb 2024 | 172.94 | 174.74 | 172.46 | 172.88 | 172.88 | 400,147 |
31 Jan 2024 | 172.69 | 174.52 | 172.04 | 173.79 | 173.79 | 170,027 |
30 Jan 2024 | 172.67 | 173.36 | 171.24 | 172.81 | 172.81 | 148,863 |
29 Jan 2024 | 171.41 | 172.52 | 170.42 | 172.19 | 172.19 | 251,447 |
26 Jan 2024 | 174.80 | 172.88 | 170.58 | 171.35 | 171.35 | 781,557 |
25 Jan 2024 | 172.71 | 173.50 | 170.36 | 171.75 | 171.75 | 258,836 |
24 Jan 2024 | 169.76 | 172.86 | 168.74 | 172.42 | 172.42 | 173,567 |
23 Jan 2024 | 172.88 | 173.84 | 169.48 | 170.02 | 170.02 | 243,005 |
22 Jan 2024 | 174.50 | 175.06 | 170.60 | 172.81 | 172.81 | 183,510 |
19 Jan 2024 | 176.00 | 176.98 | 172.58 | 173.08 | 173.08 | 590,510 |
18 Jan 2024 | 173.89 | 176.02 | 172.72 | 174.81 | 174.81 | 190,675 |
17 Jan 2024 | 174.08 | 176.64 | 172.82 | 173.87 | 173.87 | 394,797 |
16 Jan 2024 | 174.75 | 176.54 | 173.68 | 175.61 | 175.61 | 320,336 |
15 Jan 2024 | 175.64 | 176.30 | 174.92 | 175.25 | 175.25 | 758,405 |
12 Jan 2024 | 173.83 | 176.22 | 171.72 | 174.83 | 174.83 | 222,558 |
11 Jan 2024 | 173.15 | 174.38 | 170.42 | 172.75 | 172.75 | 257,959 |
10 Jan 2024 | 171.32 | 172.46 | 169.94 | 171.37 | 171.37 | 142,885 |
09 Jan 2024 | 170.63 | 172.34 | 170.20 | 170.97 | 170.97 | 143,089 |
08 Jan 2024 | 170.23 | 171.39 | 169.92 | 171.07 | 171.07 | 672,841 |
05 Jan 2024 | 171.01 | 171.56 | 169.44 | 171.17 | 171.17 | 412,426 |
04 Jan 2024 | 171.45 | 173.00 | 170.62 | 171.68 | 171.68 | 268,670 |
03 Jan 2024 | 174.75 | 175.96 | 171.12 | 171.52 | 171.52 | 427,994 |
02 Jan 2024 | 177.49 | 177.80 | 172.66 | 174.68 | 174.68 | 245,316 |
29 Dec 2023 | 177.36 | 177.52 | 175.14 | 176.29 | 176.29 | 96,426 |
28 Dec 2023 | 177.20 | 177.48 | 176.06 | 176.48 | 176.48 | 155,235 |
27 Dec 2023 | 178.50 | 178.44 | 176.20 | 176.62 | 176.62 | 279,332 |
22 Dec 2023 | 177.01 | 178.50 | 175.66 | 177.50 | 177.50 | 253,262 |
21 Dec 2023 | 177.51 | 178.54 | 176.36 | 176.46 | 176.46 | 239,546 |
20 Dec 2023 | 175.97 | 178.14 | 175.44 | 177.81 | 177.81 | 663,336 |
19 Dec 2023 | 175.51 | 177.60 | 174.56 | 176.73 | 176.73 | 393,357 |
18 Dec 2023 | 175.72 | 177.54 | 174.66 | 175.88 | 175.88 | 890,612 |
15 Dec 2023 | 175.41 | 177.72 | 174.76 | 176.56 | 176.56 | 854,852 |
14 Dec 2023 | 179.76 | 180.96 | 173.52 | 174.72 | 174.72 | 751,485 |
13 Dec 2023 | 176.69 | 179.70 | 177.22 | 178.69 | 178.69 | 550,283 |
12 Dec 2023 | 176.88 | 178.62 | 175.56 | 178.28 | 178.28 | 298,586 |
11 Dec 2023 | 175.57 | 176.74 | 174.14 | 176.59 | 176.59 | 784,700 |
08 Dec 2023 | 173.05 | 175.74 | 173.46 | 175.57 | 175.57 | 428,516 |
07 Dec 2023 | 173.62 | 175.06 | 172.40 | 174.03 | 174.03 | 727,308 |
06 Dec 2023 | 174.44 | 175.56 | 171.56 | 173.62 | 173.62 | 444,213 |
05 Dec 2023 | 172.50 | 174.45 | 171.14 | 174.41 | 174.41 | 266,369 |
04 Dec 2023 | 174.00 | 174.22 | 170.64 | 172.69 | 172.69 | 347,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |