Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 204.40 | 204.60 | 202.20 | 204.20 | 204.20 | 11,646 |
25 Apr 2024 | 205.55 | 205.80 | 199.50 | 201.75 | 201.75 | 33,748 |
24 Apr 2024 | 207.50 | 206.40 | 204.60 | 205.80 | 205.80 | 41,597 |
23 Apr 2024 | 204.20 | 207.40 | 203.99 | 205.95 | 205.95 | 19,635 |
22 Apr 2024 | 204.80 | 206.18 | 203.40 | 204.60 | 204.60 | 29,019 |
19 Apr 2024 | 203.50 | 205.40 | 201.00 | 205.00 | 205.00 | 13,444 |
18 Apr 2024 | 203.10 | 205.80 | 202.60 | 205.15 | 205.15 | 7,690 |
17 Apr 2024 | 201.95 | 204.40 | 202.20 | 203.30 | 203.30 | 14,383 |
16 Apr 2024 | 204.00 | 203.60 | 199.07 | 202.15 | 202.15 | 18,787 |
15 Apr 2024 | 203.10 | 208.20 | 205.00 | 206.90 | 206.90 | 17,762 |
12 Apr 2024 | 205.95 | 207.80 | 204.00 | 205.00 | 205.00 | 11,787 |
11 Apr 2024 | 207.50 | 206.40 | 202.60 | 204.85 | 204.85 | 13,866 |
10 Apr 2024 | 207.50 | 210.80 | 206.20 | 210.30 | 210.30 | 22,680 |
09 Apr 2024 | 209.75 | 209.60 | 206.60 | 207.85 | 207.85 | 90,242 |
08 Apr 2024 | 208.60 | 210.60 | 208.19 | 209.35 | 209.35 | 9,081 |
05 Apr 2024 | 204.00 | 209.00 | 204.20 | 208.00 | 208.00 | 14,058 |
04 Apr 2024 | 208.40 | 209.40 | 206.00 | 206.15 | 206.15 | 6,161 |
03 Apr 2024 | 203.05 | 208.60 | 202.20 | 208.05 | 208.05 | 34,494 |
02 Apr 2024 | 205.75 | 207.20 | 202.99 | 204.05 | 204.05 | 17,321 |
28 Mar 2024 | 205.95 | 208.00 | 204.40 | 205.80 | 205.80 | 18,709 |
27 Mar 2024 | 204.20 | 206.40 | 204.40 | 206.10 | 206.10 | 49,603 |
26 Mar 2024 | 202.35 | 204.80 | 202.40 | 203.85 | 203.85 | 5,343 |
25 Mar 2024 | 201.95 | 205.00 | 201.40 | 203.10 | 203.10 | 58,617 |
22 Mar 2024 | 201.95 | 202.80 | 201.60 | 202.35 | 202.35 | 5,525 |
21 Mar 2024 | 202.35 | 205.20 | 201.00 | 202.15 | 202.15 | 5,581 |
20 Mar 2024 | 196.40 | 201.20 | 197.60 | 200.60 | 200.60 | 12,759 |
19 Mar 2024 | 197.00 | 198.80 | 195.80 | 198.90 | 198.90 | 12,903 |
18 Mar 2024 | 197.40 | 199.50 | 197.10 | 197.20 | 197.20 | 15,205 |
15 Mar 2024 | 196.00 | 198.80 | 196.70 | 198.30 | 198.30 | 14,624 |
14 Mar 2024 | 195.50 | 197.00 | 193.49 | 196.65 | 196.65 | 40,001 |
13 Mar 2024 | 197.00 | 197.60 | 195.40 | 197.00 | 197.00 | 29,350 |
12 Mar 2024 | 193.95 | 197.80 | 193.60 | 197.60 | 197.60 | 20,923 |
11 Mar 2024 | 190.10 | 192.60 | 190.30 | 191.85 | 191.85 | 12,522 |
08 Mar 2024 | 191.70 | 192.40 | 188.40 | 191.05 | 191.05 | 6,791 |
07 Mar 2024 | 188.30 | 192.31 | 184.30 | 191.65 | 191.65 | 17,017 |
06 Mar 2024 | 181.05 | 188.01 | 179.00 | 187.15 | 187.15 | 63,952 |
05 Mar 2024 | 181.05 | 181.00 | 176.10 | 177.05 | 177.05 | 62,773 |
04 Mar 2024 | 180.50 | 181.01 | 178.90 | 180.00 | 180.00 | 35,897 |
01 Mar 2024 | 178.60 | 180.90 | 178.20 | 179.25 | 179.25 | 38,399 |
29 Feb 2024 | 176.40 | 178.41 | 176.70 | 177.25 | 177.25 | 12,605 |
28 Feb 2024 | 177.75 | 176.11 | 174.10 | 174.60 | 174.60 | 2,503 |
27 Feb 2024 | 178.10 | 178.32 | 176.40 | 176.80 | 176.80 | 14,066 |
26 Feb 2024 | 179.05 | 178.41 | 177.00 | 178.30 | 178.30 | 3,573 |
23 Feb 2024 | 177.15 | 178.80 | 176.50 | 178.90 | 178.90 | 4,220 |
22 Feb 2024 | 177.05 | 177.21 | 175.60 | 177.15 | 177.15 | 4,544 |
21 Feb 2024 | 174.20 | 176.30 | 174.70 | 175.65 | 175.65 | 4,124 |
20 Feb 2024 | 170.90 | 174.00 | 169.80 | 172.90 | 172.90 | 6,170 |
19 Feb 2024 | 172.30 | 172.50 | 170.30 | 170.70 | 170.70 | 4,166 |
16 Feb 2024 | 174.60 | 175.70 | 172.62 | 172.80 | 172.80 | 5,933 |
15 Feb 2024 | 176.60 | 177.30 | 174.07 | 174.90 | 174.90 | 5,104 |
14 Feb 2024 | 176.20 | 176.00 | 174.61 | 174.30 | 174.30 | 26,593 |
13 Feb 2024 | 182.00 | 181.70 | 175.75 | 176.00 | 176.00 | 20,152 |
12 Feb 2024 | 182.10 | 182.90 | 181.40 | 182.20 | 182.20 | 18,376 |
09 Feb 2024 | 180.70 | 181.91 | 180.10 | 180.60 | 180.60 | 6,705 |
08 Feb 2024 | 179.75 | 181.20 | 179.80 | 180.50 | 180.50 | 14,127 |
07 Feb 2024 | 177.65 | 180.00 | 177.40 | 180.00 | 180.00 | 91,821 |
06 Feb 2024 | 180.10 | 180.30 | 177.30 | 178.00 | 178.00 | 94,737 |
05 Feb 2024 | 181.05 | 181.50 | 178.60 | 178.90 | 178.90 | 26,326 |
02 Feb 2024 | 182.50 | 183.50 | 181.00 | 181.15 | 181.15 | 14,807 |
01 Feb 2024 | 187.45 | 185.60 | 177.70 | 182.40 | 182.40 | 15,579 |
31 Jan 2024 | 188.20 | 188.40 | 187.10 | 187.85 | 187.85 | 10,169 |
30 Jan 2024 | 188.20 | 188.80 | 187.50 | 187.85 | 187.85 | 10,406 |
29 Jan 2024 | 188.00 | 188.00 | 185.68 | 187.05 | 187.05 | 29,741 |
26 Jan 2024 | 185.75 | 187.91 | 185.17 | 188.00 | 188.00 | 87,379 |
25 Jan 2024 | 185.05 | 185.60 | 184.40 | 184.50 | 184.50 | 8,125 |
24 Jan 2024 | 183.35 | 184.80 | 183.70 | 183.85 | 183.85 | 81,258 |
23 Jan 2024 | 181.45 | 183.10 | 181.65 | 182.60 | 182.60 | 21,214 |
22 Jan 2024 | 179.05 | 182.50 | 180.20 | 182.60 | 182.60 | 10,153 |
19 Jan 2024 | 179.05 | 178.90 | 177.70 | 178.70 | 178.70 | 7,554 |
18 Jan 2024 | 175.05 | 177.90 | 175.20 | 177.05 | 177.05 | 6,811 |
17 Jan 2024 | 176.10 | 176.80 | 174.70 | 174.30 | 174.30 | 10,526 |
16 Jan 2024 | 177.75 | 177.50 | 175.20 | 177.45 | 177.45 | 31,471 |
15 Jan 2024 | 178.00 | 179.40 | 177.60 | 177.75 | 177.75 | 10,835 |
12 Jan 2024 | 174.20 | 178.50 | 175.50 | 178.40 | 178.40 | 20,702 |
11 Jan 2024 | 173.75 | 175.50 | 172.30 | 172.40 | 172.40 | 4,609 |
10 Jan 2024 | 171.35 | 174.32 | 171.90 | 172.60 | 172.60 | 7,854 |
09 Jan 2024 | 176.60 | 177.40 | 174.00 | 174.30 | 174.30 | 22,399 |
08 Jan 2024 | 172.50 | 175.00 | 171.60 | 174.40 | 174.40 | 38,033 |
05 Jan 2024 | 172.10 | 172.00 | 166.40 | 171.35 | 171.35 | 25,185 |
04 Jan 2024 | 174.20 | 175.30 | 171.70 | 172.80 | 172.80 | 12,249 |
03 Jan 2024 | 178.80 | 179.10 | 173.60 | 174.80 | 174.80 | 6,076 |
02 Jan 2024 | 179.05 | 180.60 | 177.90 | 179.05 | 179.05 | 18,963 |
29 Dec 2023 | 177.75 | 177.90 | 176.70 | 177.55 | 177.55 | 6,573 |
28 Dec 2023 | 178.30 | 179.00 | 177.40 | 177.75 | 177.75 | 4,505 |
27 Dec 2023 | 176.60 | 179.10 | 177.00 | 177.55 | 177.55 | 10,069 |
22 Dec 2023 | 175.65 | 176.00 | 174.50 | 175.45 | 175.45 | 52,989 |
21 Dec 2023 | 174.30 | 176.00 | 173.10 | 175.85 | 175.85 | 9,399 |
20 Dec 2023 | 174.60 | 175.60 | 172.90 | 175.15 | 175.15 | 14,106 |
19 Dec 2023 | 171.35 | 174.10 | 172.30 | 173.85 | 173.85 | 13,170 |
18 Dec 2023 | 174.10 | 172.10 | 169.70 | 170.10 | 170.10 | 12,074 |
15 Dec 2023 | 170.00 | 173.20 | 170.00 | 170.70 | 170.70 | 19,829 |
14 Dec 2023 | 167.05 | 171.40 | 166.60 | 170.30 | 170.30 | 68,030 |
13 Dec 2023 | 163.55 | 166.10 | 163.59 | 165.65 | 165.65 | 9,069 |
12 Dec 2023 | 163.45 | 165.20 | 163.08 | 163.85 | 163.85 | 14,181 |
11 Dec 2023 | 161.85 | 163.43 | 160.40 | 162.00 | 162.00 | 11,012 |
08 Dec 2023 | 157.75 | 161.60 | 158.10 | 161.65 | 161.65 | 8,707 |
07 Dec 2023 | 159.05 | 158.02 | 155.90 | 157.55 | 157.55 | 5,296 |
06 Dec 2023 | 159.75 | 159.80 | 158.30 | 159.35 | 159.35 | 44,154 |
05 Dec 2023 | 157.15 | 159.50 | 157.00 | 158.30 | 158.30 | 86,999 |
04 Dec 2023 | 156.90 | 158.20 | 157.00 | 156.80 | 156.80 | 4,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |