Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 229.10 | 229.10 | 224.50 | 226.50 | 226.50 | 51,770 |
24 Apr 2024 | 229.80 | 231.40 | 225.40 | 227.70 | 227.70 | 315,253 |
23 Apr 2024 | 225.20 | 227.90 | 223.60 | 227.50 | 227.50 | 156,317 |
22 Apr 2024 | 226.80 | 228.20 | 222.70 | 223.30 | 223.30 | 523,930 |
19 Apr 2024 | 225.35 | 227.20 | 223.10 | 224.60 | 224.60 | 213,693 |
18 Apr 2024 | 219.95 | 225.95 | 218.60 | 225.10 | 225.10 | 556,283 |
17 Apr 2024 | 210.70 | 221.70 | 205.20 | 219.55 | 219.55 | 344,962 |
16 Apr 2024 | 201.30 | 205.50 | 199.95 | 202.25 | 202.25 | 119,364 |
15 Apr 2024 | 200.85 | 206.60 | 194.25 | 204.05 | 204.05 | 598,963 |
12 Apr 2024 | 200.95 | 202.50 | 195.05 | 196.10 | 196.10 | 110,756 |
11 Apr 2024 | 199.75 | 201.80 | 198.00 | 198.45 | 198.45 | 106,400 |
10 Apr 2024 | 202.15 | 204.50 | 199.20 | 200.20 | 200.20 | 54,195 |
09 Apr 2024 | 203.15 | 206.89 | 200.40 | 200.50 | 200.50 | 174,117 |
08 Apr 2024 | 200.90 | 204.64 | 200.20 | 203.55 | 203.55 | 110,530 |
05 Apr 2024 | 200.05 | 204.40 | 198.75 | 201.30 | 201.30 | 68,279 |
04 Apr 2024 | 200.85 | 203.10 | 199.45 | 202.00 | 202.00 | 132,922 |
03 Apr 2024 | 202.70 | 203.00 | 200.40 | 201.60 | 201.60 | 272,570 |
02 Apr 2024 | 206.90 | 207.80 | 200.00 | 202.20 | 202.20 | 374,786 |
28 Mar 2024 | 206.40 | 208.05 | 203.45 | 206.40 | 206.40 | 183,217 |
27 Mar 2024 | 204.70 | 208.55 | 204.00 | 204.60 | 204.60 | 185,777 |
26 Mar 2024 | 203.93 | 205.45 | 202.70 | 204.70 | 204.70 | 249,087 |
25 Mar 2024 | 200.06 | 204.15 | 198.56 | 203.15 | 203.15 | 136,984 |
22 Mar 2024 | 194.86 | 201.75 | 194.30 | 200.99 | 200.99 | 259,372 |
21 Mar 2024 | 201.59 | 202.65 | 196.34 | 198.73 | 198.73 | 1,011,183 |
20 Mar 2024 | 199.32 | 201.50 | 198.72 | 200.49 | 200.49 | 134,356 |
19 Mar 2024 | 201.27 | 202.45 | 198.88 | 200.90 | 200.90 | 435,357 |
18 Mar 2024 | 205.43 | 206.09 | 199.08 | 200.32 | 200.32 | 140,914 |
15 Mar 2024 | 205.82 | 207.80 | 204.30 | 205.30 | 205.30 | 309,276 |
14 Mar 2024 | 201.27 | 208.60 | 198.94 | 206.52 | 206.52 | 484,761 |
13 Mar 2024 | 192.80 | 201.55 | 183.84 | 200.20 | 200.20 | 589,689 |
12 Mar 2024 | 190.00 | 192.90 | 186.58 | 191.75 | 191.75 | 283,740 |
11 Mar 2024 | 188.25 | 188.88 | 185.60 | 188.45 | 188.45 | 252,692 |
08 Mar 2024 | 189.15 | 192.00 | 187.26 | 189.47 | 189.47 | 278,451 |
07 Mar 2024 | 184.15 | 188.40 | 180.86 | 188.35 | 188.35 | 162,961 |
06 Mar 2024 | 184.78 | 194.00 | 182.38 | 185.98 | 185.98 | 443,822 |
05 Mar 2024 | 183.08 | 185.38 | 182.02 | 184.79 | 184.79 | 183,616 |
04 Mar 2024 | 186.52 | 188.00 | 184.46 | 185.35 | 185.35 | 294,997 |
01 Mar 2024 | 187.69 | 188.88 | 185.98 | 186.59 | 186.59 | 117,062 |
29 Feb 2024 | 190.28 | 191.46 | 187.08 | 187.46 | 187.46 | 219,255 |
28 Feb 2024 | 188.73 | 190.02 | 187.02 | 189.52 | 189.52 | 140,826 |
27 Feb 2024 | 188.79 | 190.02 | 185.92 | 188.10 | 188.10 | 222,292 |
26 Feb 2024 | 187.86 | 190.20 | 186.86 | 188.95 | 188.95 | 109,182 |
23 Feb 2024 | 187.36 | 189.94 | 187.26 | 188.40 | 188.40 | 81,413 |
22 Feb 2024 | 182.89 | 188.12 | 180.34 | 187.28 | 187.28 | 122,174 |
21 Feb 2024 | 181.60 | 184.80 | 179.76 | 181.62 | 181.62 | 58,455 |
20 Feb 2024 | 179.21 | 182.52 | 178.24 | 181.19 | 181.19 | 452,004 |
19 Feb 2024 | 175.64 | 180.88 | 174.26 | 180.05 | 180.05 | 199,196 |
16 Feb 2024 | 174.82 | 178.70 | 174.70 | 176.94 | 176.94 | 68,687 |
15 Feb 2024 | 176.22 | 177.94 | 173.16 | 173.79 | 173.79 | 138,538 |
14 Feb 2024 | 169.47 | 175.92 | 168.70 | 174.59 | 174.59 | 692,235 |
13 Feb 2024 | 173.75 | 175.30 | 169.70 | 171.15 | 171.15 | 98,633 |
12 Feb 2024 | 172.20 | 174.30 | 170.70 | 173.44 | 173.44 | 568,185 |
09 Feb 2024 | 173.66 | 175.00 | 171.36 | 172.23 | 172.23 | 419,448 |
08 Feb 2024 | 175.97 | 177.34 | 171.32 | 172.36 | 172.36 | 143,337 |
07 Feb 2024 | 175.74 | 177.74 | 174.64 | 176.01 | 176.01 | 134,608 |
06 Feb 2024 | 177.62 | 178.30 | 172.10 | 175.97 | 175.97 | 683,153 |
05 Feb 2024 | 176.43 | 180.86 | 175.22 | 175.36 | 175.36 | 124,334 |
02 Feb 2024 | 171.25 | 177.90 | 169.20 | 175.27 | 175.27 | 376,329 |
01 Feb 2024 | 163.69 | 175.08 | 160.26 | 172.13 | 172.13 | 850,478 |
31 Jan 2024 | 178.50 | 180.70 | 164.92 | 176.55 | 176.55 | 158,087 |
30 Jan 2024 | 178.84 | 179.74 | 176.92 | 179.38 | 179.38 | 261,887 |
29 Jan 2024 | 176.28 | 178.94 | 175.28 | 177.39 | 177.39 | 346,510 |
26 Jan 2024 | 175.78 | 178.02 | 173.50 | 178.00 | 178.00 | 320,793 |
25 Jan 2024 | 165.43 | 177.52 | 163.58 | 175.70 | 175.70 | 366,411 |
24 Jan 2024 | 171.45 | 172.76 | 160.40 | 165.66 | 165.66 | 330,068 |
23 Jan 2024 | 167.97 | 169.10 | 166.12 | 167.25 | 167.25 | 82,677 |
22 Jan 2024 | 166.33 | 167.70 | 163.68 | 165.99 | 165.99 | 488,374 |
19 Jan 2024 | 166.46 | 168.02 | 163.96 | 164.83 | 164.83 | 305,057 |
18 Jan 2024 | 166.90 | 168.40 | 163.14 | 164.19 | 164.19 | 177,389 |
17 Jan 2024 | 168.62 | 173.04 | 164.12 | 165.26 | 165.26 | 391,018 |
16 Jan 2024 | 173.60 | 176.74 | 170.76 | 171.27 | 171.27 | 348,874 |
15 Jan 2024 | 175.74 | 177.94 | 173.00 | 175.86 | 175.86 | 171,448 |
12 Jan 2024 | 178.43 | 180.36 | 176.56 | 177.42 | 177.42 | 427,689 |
11 Jan 2024 | 180.80 | 181.88 | 177.14 | 177.23 | 177.23 | 153,329 |
10 Jan 2024 | 178.62 | 180.16 | 176.22 | 179.82 | 179.82 | 254,416 |
09 Jan 2024 | 177.66 | 178.71 | 175.66 | 177.41 | 177.41 | 294,361 |
08 Jan 2024 | 172.70 | 176.80 | 171.20 | 176.17 | 176.17 | 101,573 |
05 Jan 2024 | 172.98 | 174.32 | 169.70 | 173.72 | 173.72 | 257,508 |
04 Jan 2024 | 174.70 | 178.00 | 170.60 | 173.84 | 173.84 | 485,035 |
03 Jan 2024 | 181.06 | 183.32 | 178.10 | 179.17 | 179.17 | 166,781 |
02 Jan 2024 | 184.62 | 186.60 | 181.06 | 182.11 | 182.11 | 283,347 |
29 Dec 2023 | 184.67 | 185.94 | 180.00 | 184.51 | 184.51 | 18,465 |
28 Dec 2023 | 185.83 | 186.00 | 182.80 | 183.54 | 183.54 | 58,360 |
27 Dec 2023 | 185.32 | 186.52 | 184.82 | 185.54 | 185.54 | 184,094 |
22 Dec 2023 | 182.92 | 188.98 | 181.52 | 182.93 | 182.93 | 171,133 |
21 Dec 2023 | 194.81 | 197.06 | 193.30 | 193.67 | 193.67 | 148,781 |
20 Dec 2023 | 194.11 | 196.32 | 191.76 | 196.26 | 196.26 | 230,536 |
19 Dec 2023 | 192.14 | 193.40 | 190.98 | 193.01 | 193.01 | 72,367 |
18 Dec 2023 | 190.73 | 193.68 | 189.62 | 191.27 | 191.27 | 565,459 |
15 Dec 2023 | 197.80 | 198.64 | 190.34 | 191.24 | 191.24 | 229,310 |
14 Dec 2023 | 198.71 | 199.36 | 192.82 | 198.18 | 198.18 | 249,374 |
13 Dec 2023 | 194.03 | 196.04 | 192.28 | 193.94 | 193.94 | 113,537 |
12 Dec 2023 | 194.26 | 196.06 | 192.50 | 193.74 | 193.74 | 116,572 |
11 Dec 2023 | 193.40 | 194.60 | 191.02 | 194.45 | 194.45 | 232,790 |
08 Dec 2023 | 192.67 | 194.78 | 189.94 | 193.78 | 193.78 | 257,267 |
07 Dec 2023 | 195.87 | 198.20 | 188.50 | 190.16 | 190.16 | 127,848 |
06 Dec 2023 | 195.69 | 198.38 | 194.10 | 197.44 | 197.44 | 144,803 |
05 Dec 2023 | 194.34 | 195.90 | 193.02 | 195.27 | 195.27 | 267,277 |
04 Dec 2023 | 194.40 | 196.10 | 193.00 | 194.29 | 194.29 | 108,663 |
01 Dec 2023 | 192.46 | 194.52 | 189.82 | 193.64 | 193.64 | 404,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |