Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 193.18 | 193.50 | 190.55 | 193.03 | 193.03 | 14,268 |
24 Apr 2024 | 193.82 | 195.20 | 192.05 | 192.68 | 192.68 | 41,429 |
23 Apr 2024 | 195.13 | 195.55 | 191.70 | 194.05 | 194.05 | 38,870 |
22 Apr 2024 | 193.93 | 194.75 | 189.35 | 193.46 | 193.46 | 100,639 |
19 Apr 2024 | 191.43 | 191.20 | 188.42 | 190.20 | 190.20 | 27,311 |
18 Apr 2024 | 192.30 | 196.05 | 191.10 | 192.35 | 192.35 | 100,011 |
17 Apr 2024 | 197.20 | 197.80 | 193.88 | 193.88 | 193.88 | 55,625 |
16 Apr 2024 | 196.60 | 202.80 | 195.35 | 196.50 | 196.50 | 122,215 |
15 Apr 2024 | 201.07 | 204.20 | 198.15 | 201.98 | 201.98 | 80,485 |
12 Apr 2024 | 205.40 | 207.30 | 199.00 | 200.04 | 200.04 | 27,006 |
11 Apr 2024 | 210.05 | 209.70 | 203.90 | 204.06 | 204.06 | 27,085 |
10 Apr 2024 | 211.55 | 213.40 | 207.50 | 211.36 | 211.36 | 15,933 |
09 Apr 2024 | 208.10 | 211.90 | 206.60 | 209.07 | 209.07 | 19,008 |
08 Apr 2024 | 208.40 | 210.30 | 206.90 | 207.77 | 207.77 | 15,922 |
05 Apr 2024 | 211.25 | 212.50 | 207.90 | 208.22 | 208.22 | 25,240 |
04 Apr 2024 | 212.20 | 213.80 | 209.00 | 213.09 | 213.09 | 9,115 |
03 Apr 2024 | 203.85 | 210.90 | 203.90 | 210.19 | 210.19 | 187,722 |
02 Apr 2024 | 211.15 | 212.50 | 204.40 | 204.63 | 204.63 | 36,069 |
28 Mar 2024 | 208.00 | 211.40 | 206.70 | 209.44 | 209.44 | 31,746 |
27 Mar 2024 | 203.43 | 208.30 | 202.20 | 206.93 | 206.93 | 32,279 |
26 Mar 2024 | 203.45 | 204.20 | 199.65 | 203.70 | 203.70 | 26,608 |
25 Mar 2024 | 200.52 | 202.50 | 199.35 | 201.07 | 201.07 | 24,038 |
22 Mar 2024 | 203.23 | 204.20 | 200.30 | 201.34 | 201.34 | 20,765 |
21 Mar 2024 | 202.27 | 208.20 | 198.30 | 204.52 | 204.52 | 52,557 |
20 Mar 2024 | 194.60 | 200.20 | 193.90 | 197.65 | 197.65 | 33,356 |
19 Mar 2024 | 203.25 | 208.20 | 199.65 | 201.10 | 201.10 | 56,103 |
18 Mar 2024 | 209.30 | 210.70 | 204.67 | 206.98 | 206.98 | 51,655 |
15 Mar 2024 | 209.40 | 211.10 | 207.40 | 209.09 | 209.09 | 30,979 |
14 Mar 2024 | 208.80 | 214.70 | 207.60 | 209.82 | 209.82 | 20,668 |
13 Mar 2024 | 209.00 | 210.50 | 207.00 | 208.88 | 208.88 | 17,966 |
12 Mar 2024 | 209.10 | 210.70 | 206.80 | 209.20 | 209.20 | 42,612 |
11 Mar 2024 | 206.75 | 209.30 | 205.70 | 207.91 | 207.91 | 8,871 |
08 Mar 2024 | 209.00 | 210.20 | 204.10 | 207.70 | 207.70 | 7,678 |
07 Mar 2024 | 206.45 | 209.50 | 204.40 | 208.26 | 208.26 | 133,569 |
06 Mar 2024 | 209.70 | 211.40 | 207.50 | 208.00 | 208.00 | 49,428 |
05 Mar 2024 | 208.50 | 211.20 | 207.10 | 209.42 | 209.42 | 22,255 |
04 Mar 2024 | 210.95 | 211.80 | 208.50 | 210.02 | 210.02 | 8,576 |
01 Mar 2024 | 209.00 | 212.50 | 208.80 | 211.83 | 211.83 | 100,877 |
29 Feb 2024 | 211.35 | 213.00 | 207.70 | 211.40 | 211.40 | 140,739 |
28 Feb 2024 | 211.55 | 213.50 | 209.40 | 211.03 | 211.03 | 13,371 |
27 Feb 2024 | 208.30 | 212.50 | 206.00 | 211.19 | 211.19 | 66,250 |
26 Feb 2024 | 207.85 | 210.40 | 206.10 | 208.79 | 208.79 | 33,122 |
23 Feb 2024 | 211.75 | 212.10 | 208.80 | 209.17 | 209.17 | 32,014 |
22 Feb 2024 | 214.15 | 214.90 | 211.30 | 211.73 | 211.73 | 42,712 |
21 Feb 2024 | 213.40 | 216.10 | 211.40 | 212.48 | 212.48 | 42,308 |
20 Feb 2024 | 218.25 | 220.50 | 211.20 | 212.63 | 212.63 | 58,791 |
19 Feb 2024 | 216.80 | 221.00 | 215.60 | 219.01 | 219.01 | 24,837 |
16 Feb 2024 | 215.15 | 222.50 | 211.70 | 220.46 | 220.46 | 50,951 |
15 Feb 2024 | 210.75 | 213.70 | 208.10 | 212.52 | 212.52 | 55,098 |
14 Feb 2024 | 208.70 | 210.30 | 207.30 | 209.28 | 209.28 | 99,106 |
13 Feb 2024 | 212.30 | 213.90 | 208.90 | 210.42 | 210.42 | 17,765 |
12 Feb 2024 | 208.60 | 214.30 | 206.20 | 212.38 | 212.38 | 48,637 |
09 Feb 2024 | 206.65 | 209.40 | 206.10 | 207.52 | 207.52 | 37,884 |
08 Feb 2024 | 201.30 | 207.30 | 199.45 | 205.81 | 205.81 | 24,273 |
07 Feb 2024 | 197.88 | 204.00 | 196.15 | 200.54 | 200.54 | 30,039 |
06 Feb 2024 | 197.98 | 199.15 | 196.00 | 196.76 | 196.76 | 20,725 |
05 Feb 2024 | 198.85 | 199.95 | 197.00 | 198.22 | 198.22 | 22,001 |
02 Feb 2024 | 198.18 | 203.20 | 197.30 | 202.80 | 202.80 | 11,453 |
01 Feb 2024 | 203.05 | 204.90 | 200.90 | 201.70 | 201.70 | 10,243 |
31 Jan 2024 | 205.40 | 207.20 | 202.90 | 203.70 | 203.70 | 136,013 |
30 Jan 2024 | 203.82 | 206.08 | 201.10 | 203.80 | 203.80 | 95,151 |
29 Jan 2024 | 203.35 | 204.50 | 200.80 | 202.33 | 202.33 | 74,849 |
26 Jan 2024 | 199.82 | 204.50 | 194.60 | 201.53 | 201.53 | 108,466 |
25 Jan 2024 | 196.82 | 199.25 | 194.20 | 196.19 | 196.19 | 123,940 |
24 Jan 2024 | 201.27 | 204.40 | 197.40 | 198.49 | 198.49 | 166,925 |
23 Jan 2024 | 209.60 | 210.20 | 202.50 | 206.48 | 206.48 | 89,610 |
22 Jan 2024 | 214.55 | 215.40 | 210.80 | 211.69 | 211.69 | 68,371 |
19 Jan 2024 | 214.95 | 215.52 | 211.20 | 212.30 | 212.30 | 19,266 |
18 Jan 2024 | 218.75 | 218.90 | 210.60 | 214.00 | 214.00 | 42,416 |
17 Jan 2024 | 210.85 | 215.40 | 209.80 | 212.12 | 212.12 | 111,199 |
16 Jan 2024 | 214.05 | 217.10 | 212.40 | 214.20 | 214.20 | 22,600 |
15 Jan 2024 | 215.35 | 219.10 | 214.00 | 216.23 | 216.23 | 24,697 |
12 Jan 2024 | 215.25 | 217.80 | 213.10 | 215.10 | 215.10 | 91,641 |
11 Jan 2024 | 216.60 | 219.30 | 215.60 | 217.91 | 217.91 | 88,966 |
10 Jan 2024 | 218.55 | 220.80 | 217.40 | 217.76 | 217.76 | 42,037 |
09 Jan 2024 | 222.05 | 223.50 | 219.30 | 220.71 | 220.71 | 42,230 |
08 Jan 2024 | 218.95 | 220.90 | 214.70 | 219.62 | 219.62 | 33,764 |
05 Jan 2024 | 219.75 | 223.20 | 216.90 | 217.60 | 217.60 | 29,064 |
04 Jan 2024 | 219.85 | 223.23 | 219.00 | 222.78 | 222.78 | 59,069 |
03 Jan 2024 | 227.45 | 228.60 | 219.60 | 222.28 | 222.28 | 45,694 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 228.40 | 231.20 | 226.50 | 229.36 | 229.36 | 7,605 |
28 Dec 2023 | 229.60 | 229.60 | 222.10 | 227.49 | 227.49 | 19,804 |
27 Dec 2023 | 227.65 | 230.30 | 224.60 | 228.70 | 228.70 | 32,004 |
22 Dec 2023 | 227.65 | 230.00 | 225.50 | 227.20 | 227.20 | 9,715 |
21 Dec 2023 | 230.15 | 230.00 | 226.50 | 228.70 | 228.70 | 139,854 |
20 Dec 2023 | 232.30 | 233.10 | 229.80 | 231.73 | 231.73 | 223,699 |
19 Dec 2023 | 232.60 | 235.00 | 231.60 | 231.80 | 231.80 | 17,099 |
18 Dec 2023 | 234.25 | 236.30 | 232.50 | 233.00 | 233.00 | 85,792 |
15 Dec 2023 | 238.75 | 239.80 | 234.90 | 238.32 | 238.32 | 32,586 |
14 Dec 2023 | 232.10 | 240.40 | 227.20 | 237.48 | 237.48 | 124,001 |
13 Dec 2023 | 228.50 | 231.90 | 228.20 | 230.35 | 230.35 | 15,302 |
12 Dec 2023 | 231.15 | 233.20 | 229.20 | 229.70 | 229.70 | 32,687 |
11 Dec 2023 | 229.40 | 231.80 | 227.20 | 229.80 | 229.80 | 13,378 |
08 Dec 2023 | 225.70 | 230.60 | 224.10 | 228.86 | 228.86 | 30,996 |
07 Dec 2023 | 225.70 | 230.20 | 223.70 | 225.60 | 225.60 | 100,738 |
06 Dec 2023 | 229.50 | 229.50 | 226.20 | 228.85 | 228.85 | 39,193 |
05 Dec 2023 | 229.70 | 231.10 | 228.50 | 229.10 | 229.10 | 49,068 |
04 Dec 2023 | 231.85 | 233.60 | 229.50 | 231.48 | 231.48 | 195,678 |
01 Dec 2023 | 229.90 | 232.10 | 228.20 | 230.90 | 230.90 | 15,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |