Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 196.60 | 196.60 | 191.60 | 190.30 | 190.30 | 330 |
16 Apr 2024 | 194.50 | 198.00 | 196.40 | 194.40 | 194.40 | 137 |
15 Apr 2024 | 195.40 | 199.00 | 196.40 | 197.20 | 197.20 | 580 |
12 Apr 2024 | 189.00 | 198.19 | 196.60 | 195.85 | 195.85 | 234 |
11 Apr 2024 | 196.85 | 195.00 | 190.20 | 195.85 | 195.85 | 1,697 |
10 Apr 2024 | 193.40 | 197.00 | 195.60 | 194.85 | 194.85 | 205 |
09 Apr 2024 | 194.30 | 194.00 | 192.60 | 194.30 | 194.30 | 84 |
08 Apr 2024 | 191.15 | 193.61 | 190.20 | 192.40 | 192.40 | 574 |
05 Apr 2024 | 187.70 | 191.20 | 187.40 | 188.00 | 188.00 | 946 |
04 Apr 2024 | 190.10 | 189.40 | 189.19 | 188.80 | 188.80 | 118 |
03 Apr 2024 | 192.40 | 192.00 | 189.00 | 191.15 | 191.15 | 249 |
02 Apr 2024 | 190.10 | 194.20 | 191.00 | 190.10 | 190.10 | 1,854 |
28 Mar 2024 | 193.95 | 191.40 | 190.71 | 193.50 | 193.50 | 1,007 |
27 Mar 2024 | 193.05 | 194.60 | 192.61 | 193.50 | 193.50 | 602 |
26 Mar 2024 | 189.80 | 194.81 | 188.20 | 193.50 | 193.50 | 369 |
25 Mar 2024 | 187.70 | 191.80 | 188.20 | 188.80 | 188.80 | 388 |
22 Mar 2024 | 184.40 | 188.80 | 184.80 | 189.40 | 189.40 | 10,370 |
21 Mar 2024 | 175.10 | 184.41 | 177.60 | 183.10 | 183.10 | 755 |
20 Mar 2024 | 175.50 | 178.20 | 176.60 | 174.70 | 174.70 | 291 |
19 Mar 2024 | 174.30 | 176.09 | 172.40 | 172.00 | 172.00 | 449 |
18 Mar 2024 | 174.10 | 175.59 | 172.59 | 174.10 | 174.10 | 483 |
15 Mar 2024 | 176.60 | 174.50 | 173.01 | 176.00 | 176.00 | 434 |
14 Mar 2024 | 173.80 | 175.80 | 175.00 | 177.00 | 177.00 | 710 |
13 Mar 2024 | 178.90 | 178.40 | 175.59 | 178.70 | 178.70 | 411 |
12 Mar 2024 | 174.90 | 178.39 | 176.58 | 176.20 | 176.20 | 132 |
11 Mar 2024 | 175.10 | 175.80 | 174.40 | 175.10 | 175.10 | 100 |
08 Mar 2024 | 178.30 | 180.00 | 177.60 | 177.40 | 177.40 | 396 |
07 Mar 2024 | 176.00 | 178.00 | 177.71 | 176.00 | 176.00 | 69 |
06 Mar 2024 | 173.60 | 177.39 | 173.80 | 178.70 | 178.70 | 148 |
05 Mar 2024 | 177.20 | 176.00 | 172.81 | 176.00 | 176.00 | 925 |
04 Mar 2024 | 179.10 | 180.60 | 176.61 | 180.00 | 180.00 | 446 |
01 Mar 2024 | 180.00 | 180.42 | 179.20 | 180.40 | 180.40 | 382 |
29 Feb 2024 | 178.70 | 180.31 | 179.40 | 180.80 | 180.80 | 396 |
28 Feb 2024 | 175.50 | 180.42 | 176.80 | 178.50 | 178.50 | 546 |
27 Feb 2024 | 175.50 | 180.62 | 178.31 | 174.90 | 174.90 | 702 |
26 Feb 2024 | 180.60 | 180.40 | 176.61 | 181.20 | 181.20 | 1,051 |
23 Feb 2024 | 176.60 | 180.41 | 177.00 | 177.80 | 177.80 | 1,717 |
22 Feb 2024 | 174.50 | 176.99 | 175.20 | 176.20 | 176.20 | 445 |
21 Feb 2024 | 173.20 | 174.40 | 172.40 | 173.20 | 173.20 | 546 |
20 Feb 2024 | 173.80 | 172.82 | 168.60 | 172.60 | 172.60 | 753 |
19 Feb 2024 | 170.90 | 172.99 | 170.40 | 170.30 | 170.30 | 560 |
16 Feb 2024 | 165.40 | 172.60 | 168.20 | 167.50 | 167.50 | 2,290 |
15 Feb 2024 | 167.50 | 166.40 | 165.00 | 166.90 | 166.90 | 1,352 |
14 Feb 2024 | 164.80 | 168.00 | 163.20 | 164.20 | 164.20 | 996 |
13 Feb 2024 | 165.00 | 166.80 | 162.00 | 165.60 | 165.60 | 1,650 |
12 Feb 2024 | 163.70 | 165.21 | 162.20 | 164.00 | 164.00 | 1,850 |
09 Feb 2024 | 161.40 | 165.00 | 162.20 | 163.50 | 163.50 | 3,049 |
08 Feb 2024 | 160.00 | 164.20 | 161.40 | 165.20 | 165.20 | 3,360 |
07 Feb 2024 | 158.50 | 161.83 | 152.00 | 158.50 | 158.50 | 8,296 |
06 Feb 2024 | 167.70 | 168.20 | 166.99 | 168.00 | 168.00 | 581 |
05 Feb 2024 | 172.40 | 174.80 | 166.21 | 171.30 | 171.30 | 1,447 |
02 Feb 2024 | 173.00 | 173.20 | 170.40 | 173.40 | 173.40 | 202 |
01 Feb 2024 | 171.50 | 171.80 | 170.40 | 171.50 | 171.50 | 1,308 |
31 Jan 2024 | 171.70 | 173.40 | 169.60 | 172.20 | 172.20 | 4,110 |
30 Jan 2024 | 172.00 | 172.00 | 170.00 | 173.40 | 173.40 | 393 |
29 Jan 2024 | 164.00 | 170.80 | 162.40 | 166.50 | 166.50 | 760 |
26 Jan 2024 | 164.20 | 163.40 | 160.80 | 163.10 | 163.10 | 1,568 |
25 Jan 2024 | 163.30 | 164.81 | 161.80 | 164.60 | 164.60 | 2,634 |
24 Jan 2024 | 163.50 | 165.00 | 162.00 | 165.80 | 165.80 | 1,985 |
23 Jan 2024 | 168.20 | 166.60 | 164.60 | 167.30 | 167.30 | 824 |
22 Jan 2024 | 168.60 | 169.60 | 165.40 | 170.10 | 170.10 | 3,043 |
19 Jan 2024 | 170.90 | 169.20 | 165.40 | 167.70 | 167.70 | 1,494 |
18 Jan 2024 | 170.90 | 172.80 | 169.80 | 169.20 | 169.20 | 1,223 |
17 Jan 2024 | 173.00 | 170.00 | 168.00 | 169.20 | 169.20 | 476 |
16 Jan 2024 | 177.40 | 175.20 | 171.99 | 175.10 | 175.10 | 1,283 |
15 Jan 2024 | 178.60 | 183.20 | 175.00 | 176.40 | 176.40 | 3,069 |
12 Jan 2024 | 174.50 | 180.80 | 176.60 | 180.00 | 180.00 | 1,126 |
11 Jan 2024 | 184.20 | 179.00 | 172.81 | 176.00 | 176.00 | 2,228 |
10 Jan 2024 | 173.80 | 175.40 | 173.80 | 173.60 | 173.60 | 2,008 |
09 Jan 2024 | 172.00 | 174.20 | 172.60 | 173.60 | 173.60 | 1,754 |
08 Jan 2024 | 183.50 | 174.80 | 171.00 | 171.10 | 171.10 | 1,254 |
05 Jan 2024 | 182.50 | 171.80 | 168.00 | 172.60 | 172.60 | 2,722 |
04 Jan 2024 | 170.70 | 173.00 | 169.39 | 172.60 | 172.60 | 585 |
03 Jan 2024 | 181.00 | 177.20 | 171.79 | 172.00 | 172.00 | 2,781 |
02 Jan 2024 | 177.40 | 178.60 | 176.20 | 181.00 | 181.00 | 592 |
29 Dec 2023 | 179.70 | 180.81 | 178.40 | 180.60 | 180.60 | 6,110 |
28 Dec 2023 | 179.10 | 181.20 | 178.40 | 178.90 | 178.90 | 1,150 |
27 Dec 2023 | 186.10 | 180.60 | 177.80 | 181.60 | 181.60 | 6,541 |
22 Dec 2023 | 184.60 | 181.40 | 175.40 | 179.50 | 179.50 | 4,562 |
21 Dec 2023 | 180.80 | 180.60 | 176.00 | 177.80 | 177.80 | 4,360 |
20 Dec 2023 | 186.90 | 185.20 | 181.05 | 185.00 | 185.00 | 1,807 |
19 Dec 2023 | 184.60 | 185.60 | 184.86 | 185.60 | 185.60 | 1,656 |
18 Dec 2023 | 178.90 | 183.61 | 182.33 | 180.40 | 180.40 | 2,303 |
15 Dec 2023 | 171.30 | 181.41 | 180.00 | 181.20 | 181.20 | 536 |
14 Dec 2023 | 165.00 | 173.20 | 170.40 | 170.90 | 170.90 | 2,399 |
13 Dec 2023 | 163.10 | 164.00 | 163.00 | 163.10 | 163.10 | 1,460 |
12 Dec 2023 | 162.70 | 163.80 | 162.00 | 162.70 | 162.70 | 1,265 |
11 Dec 2023 | 156.60 | 163.00 | 157.60 | 159.10 | 159.10 | 1,845 |
08 Dec 2023 | 157.80 | 160.21 | 156.40 | 160.40 | 160.40 | 4,777 |
07 Dec 2023 | 159.30 | 157.80 | 153.60 | 157.20 | 157.20 | 4,174 |
06 Dec 2023 | 161.60 | 159.80 | 157.00 | 160.20 | 160.20 | 5,254 |
05 Dec 2023 | 157.20 | 161.39 | 156.60 | 156.60 | 156.60 | 2,759 |
04 Dec 2023 | 157.80 | 161.00 | 156.00 | 160.80 | 160.80 | 3,124 |
01 Dec 2023 | 161.40 | 161.40 | 158.00 | 160.00 | 160.00 | 3,981 |
30 Nov 2023 | 162.90 | 162.39 | 160.40 | 160.60 | 160.60 | 1,375 |
29 Nov 2023 | 154.10 | 160.80 | 156.60 | 161.00 | 161.00 | 1,085 |
28 Nov 2023 | 154.10 | 155.60 | 153.80 | 155.70 | 155.70 | 1,899 |
27 Nov 2023 | 154.10 | 157.00 | 155.59 | 155.10 | 155.10 | 637 |
24 Nov 2023 | 156.40 | 157.20 | 154.40 | 156.20 | 156.20 | 2,581 |
23 Nov 2023 | 153.80 | 158.40 | 156.00 | 153.80 | 153.80 | 4,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |