Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 212.30 | 218.10 | 210.10 | 217.04 | 217.04 | 457,365 |
25 Apr 2024 | 215.25 | 216.30 | 208.55 | 211.46 | 211.46 | 1,151,513 |
24 Apr 2024 | 209.01 | 215.50 | 207.85 | 211.95 | 211.95 | 863,543 |
23 Apr 2024 | 205.40 | 209.70 | 203.35 | 208.04 | 208.04 | 660,707 |
22 Apr 2024 | 209.68 | 211.35 | 204.49 | 204.62 | 204.62 | 2,463,067 |
19 Apr 2024 | 208.90 | 216.65 | 206.30 | 208.63 | 208.63 | 1,871,426 |
18 Apr 2024 | 215.00 | 216.65 | 208.20 | 215.31 | 215.31 | 783,109 |
17 Apr 2024 | 208.54 | 213.10 | 206.70 | 209.50 | 209.50 | 203,141 |
16 Apr 2024 | 208.43 | 213.40 | 206.55 | 208.59 | 208.59 | 227,746 |
15 Apr 2024 | 210.63 | 215.55 | 208.10 | 212.24 | 212.24 | 788,264 |
12 Apr 2024 | 211.30 | 212.35 | 207.70 | 209.53 | 209.53 | 1,210,573 |
11 Apr 2024 | 208.78 | 210.80 | 206.70 | 209.00 | 209.00 | 252,135 |
10 Apr 2024 | 210.39 | 209.85 | 204.69 | 207.75 | 207.75 | 1,105,251 |
09 Apr 2024 | 205.01 | 211.05 | 205.65 | 209.40 | 209.40 | 621,095 |
08 Apr 2024 | 208.00 | 211.50 | 206.40 | 207.85 | 207.85 | 1,804,694 |
05 Apr 2024 | 204.00 | 209.30 | 202.85 | 206.74 | 206.74 | 1,783,491 |
04 Apr 2024 | 208.39 | 208.15 | 204.95 | 207.98 | 207.98 | 725,919 |
03 Apr 2024 | 202.49 | 206.70 | 204.35 | 206.02 | 206.02 | 551,862 |
02 Apr 2024 | 208.20 | 210.95 | 203.75 | 204.63 | 204.63 | 1,259,832 |
28 Mar 2024 | 209.15 | 211.20 | 208.00 | 209.68 | 209.68 | 677,134 |
27 Mar 2024 | 212.45 | 216.75 | 205.70 | 208.73 | 208.73 | 732,489 |
26 Mar 2024 | 213.93 | 216.25 | 212.30 | 215.29 | 215.29 | 475,238 |
25 Mar 2024 | 218.30 | 218.50 | 214.93 | 215.21 | 215.21 | 334,133 |
22 Mar 2024 | 216.93 | 218.40 | 215.95 | 218.06 | 218.06 | 562,639 |
21 Mar 2024 | 218.88 | 218.80 | 213.45 | 214.08 | 214.08 | 286,090 |
20 Mar 2024 | 214.57 | 217.75 | 214.70 | 215.79 | 215.79 | 1,586,684 |
19 Mar 2024 | 214.68 | 217.65 | 213.05 | 214.83 | 214.83 | 338,946 |
18 Mar 2024 | 218.57 | 217.65 | 213.70 | 215.10 | 215.10 | 503,553 |
15 Mar 2024 | 215.68 | 217.50 | 213.70 | 215.94 | 215.94 | 907,459 |
14 Mar 2024 | 215.00 | 216.95 | 209.25 | 216.55 | 216.55 | 1,402,793 |
13 Mar 2024 | 210.00 | 214.97 | 207.95 | 213.74 | 213.74 | 1,371,254 |
12 Mar 2024 | 210.00 | 210.80 | 206.30 | 207.28 | 207.28 | 753,299 |
11 Mar 2024 | 211.73 | 213.35 | 207.60 | 208.56 | 208.56 | 1,020,974 |
08 Mar 2024 | 210.57 | 213.05 | 209.20 | 212.30 | 212.30 | 72,852 |
07 Mar 2024 | 210.00 | 211.95 | 205.75 | 210.91 | 210.91 | 327,814 |
06 Mar 2024 | 207.29 | 209.40 | 205.45 | 207.50 | 207.50 | 696,619 |
05 Mar 2024 | 212.00 | 213.70 | 207.25 | 208.65 | 208.65 | 1,023,663 |
04 Mar 2024 | 211.00 | 212.40 | 209.95 | 212.21 | 212.21 | 210,278 |
01 Mar 2024 | 211.15 | 212.30 | 207.60 | 209.69 | 209.69 | 187,099 |
29 Feb 2024 | 207.54 | 210.40 | 206.15 | 209.80 | 209.80 | 976,161 |
28 Feb 2024 | 206.35 | 208.20 | 204.25 | 207.46 | 207.46 | 832,668 |
27 Feb 2024 | 208.00 | 211.30 | 205.46 | 206.42 | 206.42 | 359,541 |
26 Feb 2024 | 209.83 | 210.30 | 208.10 | 209.86 | 209.86 | 115,426 |
23 Feb 2024 | 207.20 | 210.30 | 205.88 | 209.84 | 209.84 | 385,569 |
22 Feb 2024 | 204.90 | 207.56 | 201.25 | 205.40 | 205.40 | 277,941 |
21 Feb 2024 | 200.00 | 203.00 | 199.36 | 201.86 | 201.86 | 5,072,927 |
20 Feb 2024 | 202.00 | 204.25 | 200.35 | 201.12 | 201.12 | 1,208,586 |
19 Feb 2024 | 200.00 | 203.15 | 199.38 | 202.33 | 202.33 | 437,646 |
16 Feb 2024 | 197.72 | 201.90 | 196.44 | 201.56 | 201.56 | 361,024 |
15 Feb 2024 | 198.39 | 202.70 | 194.22 | 199.47 | 199.47 | 342,412 |
14 Feb 2024 | 192.01 | 195.96 | 190.48 | 195.63 | 195.63 | 275,374 |
13 Feb 2024 | 195.40 | 196.34 | 189.30 | 193.45 | 193.45 | 492,131 |
12 Feb 2024 | 196.82 | 197.04 | 194.50 | 195.13 | 195.13 | 314,039 |
09 Feb 2024 | 195.01 | 197.30 | 193.98 | 195.99 | 195.99 | 449,684 |
08 Feb 2024 | 193.01 | 196.80 | 191.14 | 194.86 | 194.86 | 754,802 |
07 Feb 2024 | 192.68 | 194.36 | 191.74 | 192.86 | 192.86 | 266,132 |
06 Feb 2024 | 189.87 | 193.60 | 186.86 | 191.20 | 191.20 | 545,561 |
05 Feb 2024 | 188.00 | 189.84 | 186.92 | 187.98 | 187.98 | 443,151 |
02 Feb 2024 | 187.89 | 189.66 | 184.58 | 188.80 | 188.80 | 111,224 |
01 Feb 2024 | 182.10 | 187.20 | 181.56 | 182.56 | 182.56 | 590,760 |
31 Jan 2024 | 183.85 | 185.68 | 182.26 | 184.58 | 184.58 | 325,212 |
30 Jan 2024 | 183.41 | 184.92 | 181.42 | 184.35 | 184.35 | 138,293 |
29 Jan 2024 | 182.88 | 184.22 | 180.94 | 182.48 | 182.48 | 273,850 |
26 Jan 2024 | 182.67 | 184.52 | 181.12 | 182.58 | 182.58 | 552,274 |
25 Jan 2024 | 182.40 | 183.60 | 180.76 | 182.45 | 182.45 | 210,570 |
24 Jan 2024 | 179.85 | 182.68 | 178.60 | 182.50 | 182.50 | 308,542 |
23 Jan 2024 | 181.03 | 182.40 | 177.50 | 179.86 | 179.86 | 155,478 |
22 Jan 2024 | 180.65 | 181.40 | 176.42 | 180.00 | 180.00 | 153,073 |
19 Jan 2024 | 180.00 | 181.38 | 177.00 | 178.05 | 178.05 | 638,062 |
18 Jan 2024 | 175.01 | 178.90 | 173.98 | 178.12 | 178.12 | 451,108 |
17 Jan 2024 | 173.13 | 177.46 | 173.12 | 175.29 | 175.29 | 3,222,929 |
16 Jan 2024 | 177.05 | 176.90 | 173.46 | 175.78 | 175.78 | 289,208 |
15 Jan 2024 | 179.89 | 177.68 | 175.38 | 176.17 | 176.17 | 883,287 |
12 Jan 2024 | 176.27 | 178.58 | 173.44 | 178.28 | 178.28 | 991,819 |
11 Jan 2024 | 175.30 | 176.70 | 173.12 | 174.36 | 174.36 | 1,110,415 |
10 Jan 2024 | 176.00 | 175.72 | 172.86 | 174.36 | 174.36 | 144,984 |
09 Jan 2024 | 176.37 | 175.28 | 172.44 | 173.80 | 173.80 | 184,081 |
08 Jan 2024 | 172.98 | 174.23 | 171.74 | 174.19 | 174.19 | 147,011 |
05 Jan 2024 | 174.50 | 174.00 | 171.34 | 173.13 | 173.13 | 409,472 |
04 Jan 2024 | 174.42 | 176.14 | 173.34 | 174.72 | 174.72 | 341,336 |
03 Jan 2024 | 180.00 | 179.96 | 173.38 | 174.93 | 174.93 | 570,459 |
02 Jan 2024 | 180.00 | 182.88 | 178.00 | 178.92 | 178.92 | 181,558 |
29 Dec 2023 | 182.12 | 182.98 | 180.26 | 181.83 | 181.83 | 80,794 |
28 Dec 2023 | 182.77 | 182.90 | 181.35 | 181.57 | 181.57 | 122,058 |
27 Dec 2023 | 182.50 | 182.54 | 181.12 | 181.89 | 181.89 | 212,730 |
22 Dec 2023 | 178.75 | 181.54 | 178.92 | 180.70 | 180.70 | 235,234 |
21 Dec 2023 | 180.61 | 182.12 | 179.34 | 180.44 | 180.44 | 692,333 |
20 Dec 2023 | 180.06 | 182.04 | 179.08 | 180.98 | 180.98 | 440,509 |
19 Dec 2023 | 181.05 | 182.12 | 179.90 | 180.48 | 180.48 | 367,463 |
18 Dec 2023 | 179.41 | 182.24 | 178.60 | 181.05 | 181.05 | 1,026,063 |
15 Dec 2023 | 180.00 | 181.80 | 179.00 | 181.14 | 181.14 | 1,451,079 |
14 Dec 2023 | 178.52 | 180.30 | 176.56 | 178.96 | 178.96 | 433,725 |
13 Dec 2023 | 177.43 | 178.16 | 175.88 | 176.57 | 176.57 | 329,893 |
12 Dec 2023 | 176.56 | 177.88 | 175.50 | 176.96 | 176.96 | 289,837 |
11 Dec 2023 | 176.90 | 177.62 | 173.88 | 174.94 | 174.94 | 862,865 |
08 Dec 2023 | 173.05 | 175.60 | 171.66 | 174.96 | 174.96 | 255,459 |
07 Dec 2023 | 172.54 | 173.64 | 171.10 | 172.70 | 172.70 | 162,394 |
06 Dec 2023 | 170.86 | 173.24 | 168.98 | 172.63 | 172.63 | 416,773 |
05 Dec 2023 | 168.33 | 170.44 | 167.06 | 170.08 | 170.08 | 137,618 |
04 Dec 2023 | 169.28 | 170.82 | 168.00 | 168.05 | 168.05 | 788,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |