Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 236.57 | 236.57 | 236.57 | 236.57 | 236.57 | - |
24 Apr 2024 | 237.73 | 237.20 | 237.20 | 237.20 | 237.20 | 466 |
23 Apr 2024 | 238.82 | 238.51 | 238.51 | 238.51 | 238.51 | 300 |
22 Apr 2024 | 237.63 | 237.18 | 237.18 | 237.18 | 237.18 | 2,190 |
19 Apr 2024 | 240.10 | 238.12 | 238.12 | 238.12 | 238.12 | 230 |
18 Apr 2024 | 238.63 | 238.30 | 238.30 | 238.30 | 238.30 | 640 |
17 Apr 2024 | 237.57 | 237.76 | 237.76 | 237.76 | 237.76 | 168 |
16 Apr 2024 | 238.52 | 237.93 | 237.93 | 237.93 | 237.93 | 280 |
15 Apr 2024 | 239.77 | 239.48 | 239.48 | 239.48 | 239.48 | 652 |
12 Apr 2024 | 238.88 | 240.20 | 240.20 | 240.20 | 240.20 | 1,330 |
11 Apr 2024 | 238.35 | 238.67 | 238.67 | 238.67 | 238.67 | 1,156 |
10 Apr 2024 | 240.15 | 240.49 | 240.49 | 240.49 | 240.49 | 616 |
09 Apr 2024 | 239.57 | 239.55 | 239.55 | 239.55 | 239.55 | 2,020 |
08 Apr 2024 | 238.93 | 238.55 | 238.55 | 238.55 | 238.55 | 898 |
05 Apr 2024 | 242.52 | 239.98 | 239.98 | 239.98 | 239.98 | 662 |
04 Apr 2024 | 239.63 | 239.65 | 239.65 | 239.65 | 239.65 | 538 |
03 Apr 2024 | 239.25 | 239.11 | 239.11 | 239.11 | 239.11 | 1,350 |
02 Apr 2024 | 240.05 | 239.18 | 239.18 | 239.18 | 239.18 | 152 |
28 Mar 2024 | 241.05 | 240.78 | 240.66 | 240.78 | 240.78 | 3,076 |
27 Mar 2024 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
26 Mar 2024 | 241.00 | 240.57 | 240.57 | 240.57 | 240.57 | 68 |
25 Mar 2024 | 241.00 | 240.02 | 240.02 | 240.02 | 240.02 | 896 |
22 Mar 2024 | 240.10 | 240.62 | 240.62 | 240.62 | 240.62 | 920 |
21 Mar 2024 | 240.00 | 240.14 | 240.14 | 240.14 | 240.14 | 2,184 |
20 Mar 2024 | 239.68 | 239.67 | 239.67 | 239.67 | 239.67 | 2,310 |
19 Mar 2024 | 239.05 | 239.18 | 239.18 | 239.18 | 239.18 | 268 |
18 Mar 2024 | 239.30 | 239.05 | 239.05 | 239.05 | 239.05 | 52 |
15 Mar 2024 | 239.00 | 239.54 | 239.54 | 239.54 | 239.54 | 3,106 |
14 Mar 2024 | 240.57 | 241.12 | 241.12 | 241.12 | 241.12 | 678 |
13 Mar 2024 | 241.40 | 241.44 | 240.66 | 240.66 | 240.66 | 1,710 |
12 Mar 2024 | 241.25 | 241.36 | 241.36 | 241.36 | 241.36 | 1,178 |
11 Mar 2024 | 242.25 | 241.73 | 241.73 | 241.73 | 241.73 | 5,486 |
08 Mar 2024 | 241.68 | 241.94 | 241.64 | 241.94 | 241.94 | 376 |
07 Mar 2024 | 240.25 | 240.92 | 240.92 | 240.92 | 240.92 | 658 |
06 Mar 2024 | 240.15 | 239.75 | 239.75 | 239.75 | 239.75 | 174 |
05 Mar 2024 | 239.15 | 239.54 | 239.54 | 239.54 | 239.54 | 124 |
04 Mar 2024 | 238.05 | 238.39 | 238.38 | 238.39 | 238.39 | 478 |
01 Mar 2024 | 238.15 | 238.07 | 237.55 | 238.07 | 238.07 | 21,408 |
29 Feb 2024 | 237.77 | 238.36 | 236.75 | 238.36 | 238.36 | 23,054 |
28 Feb 2024 | 237.35 | 237.67 | 237.26 | 237.35 | 237.35 | 25,536 |
27 Feb 2024 | 238.00 | 237.80 | 237.24 | 237.80 | 237.80 | 30,294 |
26 Feb 2024 | 239.52 | 238.81 | 238.81 | 238.81 | 238.81 | 804 |
23 Feb 2024 | 237.35 | 237.76 | 237.76 | 237.76 | 237.76 | 1,140 |
22 Feb 2024 | 236.93 | 237.45 | 237.45 | 237.45 | 237.45 | 960 |
21 Feb 2024 | 238.52 | 238.61 | 238.61 | 238.61 | 238.61 | 342 |
20 Feb 2024 | 237.77 | 238.37 | 238.37 | 238.37 | 238.37 | 1,078 |
19 Feb 2024 | 238.10 | 237.83 | 237.83 | 237.83 | 237.83 | 2,550 |
16 Feb 2024 | 242.52 | 238.19 | 238.19 | 238.19 | 238.19 | 880 |
15 Feb 2024 | 239.30 | 239.34 | 239.34 | 239.34 | 239.34 | 1,024 |
14 Feb 2024 | 238.05 | 238.28 | 238.28 | 238.28 | 238.28 | 2,272 |
13 Feb 2024 | 237.57 | 238.64 | 238.64 | 238.64 | 238.64 | 72 |
12 Feb 2024 | 238.25 | 238.54 | 238.35 | 238.35 | 238.35 | 1,180 |
09 Feb 2024 | 237.93 | 238.06 | 238.06 | 238.06 | 238.06 | 1,618 |
08 Feb 2024 | 238.93 | 238.47 | 238.47 | 238.47 | 238.47 | 2,698 |
07 Feb 2024 | 239.68 | 238.87 | 238.87 | 238.87 | 238.87 | 1,180 |
06 Feb 2024 | 239.30 | 238.64 | 238.64 | 238.64 | 238.64 | 306 |
05 Feb 2024 | 240.00 | 239.41 | 239.41 | 239.41 | 239.41 | 614 |
02 Feb 2024 | 241.10 | 241.65 | 241.65 | 241.65 | 241.65 | 10,676 |
01 Feb 2024 | 241.20 | 241.90 | 240.71 | 241.90 | 241.90 | 2,754 |
31 Jan 2024 | 240.77 | 241.60 | 240.50 | 241.60 | 241.60 | 24,036 |
30 Jan 2024 | 241.10 | 240.45 | 239.72 | 239.72 | 239.72 | 23,824 |
29 Jan 2024 | 240.35 | 240.56 | 240.46 | 240.56 | 240.56 | 21,221 |
26 Jan 2024 | 240.25 | 239.71 | 239.71 | 239.71 | 239.71 | 1,296 |
25 Jan 2024 | 238.15 | 237.82 | 237.82 | 237.82 | 237.82 | 2,758 |
24 Jan 2024 | 238.35 | 238.61 | 238.61 | 238.61 | 238.61 | 2,454 |
23 Jan 2024 | 238.88 | 238.86 | 238.86 | 238.86 | 238.86 | 360 |
22 Jan 2024 | 238.73 | 239.11 | 239.11 | 239.11 | 239.11 | 5,848 |
19 Jan 2024 | 238.10 | 238.84 | 238.84 | 238.84 | 238.84 | 1,320 |
18 Jan 2024 | 238.20 | 238.68 | 238.68 | 238.68 | 238.68 | 5,200 |
17 Jan 2024 | 238.93 | 239.26 | 238.36 | 238.36 | 238.36 | 1,376 |
16 Jan 2024 | 240.10 | 239.83 | 239.83 | 239.83 | 239.83 | 472 |
15 Jan 2024 | 240.68 | 239.88 | 239.88 | 239.88 | 239.88 | 46 |
12 Jan 2024 | 240.57 | 240.24 | 240.24 | 240.24 | 240.24 | 772 |
11 Jan 2024 | 239.73 | 240.12 | 240.12 | 240.12 | 240.12 | 82 |
10 Jan 2024 | 240.15 | 240.00 | 240.00 | 240.00 | 240.00 | 934 |
09 Jan 2024 | 239.77 | 239.79 | 239.79 | 239.79 | 239.79 | 31,382 |
08 Jan 2024 | 240.05 | 239.23 | 239.23 | 239.23 | 239.23 | 32 |
05 Jan 2024 | 240.52 | 239.81 | 239.81 | 239.81 | 239.81 | 78 |
04 Jan 2024 | 243.15 | 241.24 | 241.24 | 241.24 | 241.24 | 644 |
03 Jan 2024 | 241.82 | 241.91 | 241.91 | 241.91 | 241.91 | 1,498 |
02 Jan 2024 | 241.88 | 242.09 | 242.09 | 242.09 | 242.09 | 24,034 |
29 Dec 2023 | 244.73 | 243.25 | 242.59 | 242.59 | 242.59 | 42,668 |
28 Dec 2023 | 262.52 | 244.80 | 244.16 | 244.16 | 244.16 | 41,402 |
27 Dec 2023 | 244.73 | 245.65 | 245.17 | 245.36 | 245.36 | 34,326 |
22 Dec 2023 | 244.00 | 244.18 | 244.18 | 244.18 | 244.18 | 4,446 |
21 Dec 2023 | 243.68 | 243.97 | 243.97 | 243.97 | 243.97 | 322 |
20 Dec 2023 | 243.35 | 243.75 | 243.75 | 243.75 | 243.75 | 314 |
19 Dec 2023 | 236.00 | 242.38 | 242.38 | 242.38 | 242.38 | 1,430 |
18 Dec 2023 | 242.68 | 242.48 | 242.48 | 242.48 | 242.48 | 3,740 |
15 Dec 2023 | 240.45 | 241.55 | 241.55 | 241.55 | 241.55 | 17,112 |
14 Dec 2023 | 239.40 | 240.97 | 240.97 | 240.97 | 240.97 | 3,410 |
13 Dec 2023 | 238.15 | 238.71 | 238.71 | 238.71 | 238.71 | 2,896 |
12 Dec 2023 | 237.77 | 238.07 | 238.07 | 238.07 | 238.07 | 1,798 |
11 Dec 2023 | 237.57 | 237.27 | 237.27 | 237.27 | 237.27 | 420 |
08 Dec 2023 | 238.40 | 236.95 | 236.95 | 236.95 | 236.95 | 16 |
07 Dec 2023 | 238.05 | 238.86 | 238.86 | 238.86 | 238.86 | 2,604 |
06 Dec 2023 | 237.68 | 237.65 | 237.65 | 237.65 | 237.65 | 3,274 |
05 Dec 2023 | 236.52 | 236.81 | 236.81 | 236.81 | 236.81 | 3,108 |
04 Dec 2023 | 237.25 | 235.43 | 235.43 | 235.43 | 235.43 | 552 |
01 Dec 2023 | 233.57 | 235.53 | 234.04 | 235.53 | 235.53 | 8,294 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |