Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 175.84 | 175.89 | 175.82 | 175.89 | 175.89 | 1,076 |
22 Apr 2024 | 175.01 | 175.01 | 174.92 | 174.92 | 174.92 | 28 |
19 Apr 2024 | 174.41 | 174.64 | 174.41 | 174.64 | 174.64 | 8,550 |
18 Apr 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 70 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 176.09 | 176.55 | 176.09 | 176.55 | 176.55 | 354 |
15 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 98 |
12 Apr 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | 144 |
11 Apr 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 349 |
10 Apr 2024 | 182.00 | 182.00 | 181.72 | 181.72 | 181.72 | 169 |
09 Apr 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 1 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 179.80 | 180.10 | 179.80 | 180.10 | 180.10 | 11,139 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | 126 |
02 Apr 2024 | 182.30 | 182.30 | 182.11 | 182.11 | 182.11 | 174 |
28 Mar 2024 | 182.49 | 182.88 | 182.49 | 182.88 | 182.88 | 342 |
27 Mar 2024 | 181.81 | 182.02 | 181.59 | 181.84 | 181.84 | 5,093 |
26 Mar 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | 64 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 182.02 | 182.06 | 182.02 | 182.06 | 182.06 | 300 |
20 Mar 2024 | 179.71 | 179.71 | 179.67 | 179.67 | 179.67 | 744 |
19 Mar 2024 | 178.59 | 178.59 | 178.47 | 178.47 | 178.47 | 361 |
18 Mar 2024 | 178.63 | 178.76 | 178.63 | 178.76 | 178.76 | 515 |
15 Mar 2024 | 179.26 | 179.26 | 179.00 | 179.00 | 179.00 | 158 |
14 Mar 2024 | 180.00 | 180.00 | 179.84 | 179.84 | 179.84 | 2,180 |
13 Mar 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | 38 |
12 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | 175 |
11 Mar 2024 | 177.65 | 177.65 | 177.46 | 177.46 | 177.46 | 171 |
08 Mar 2024 | 179.02 | 179.72 | 179.02 | 179.72 | 179.72 | 353 |
07 Mar 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | 78 |
06 Mar 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 3 |
05 Mar 2024 | 177.41 | 177.41 | 177.41 | 177.41 | 177.41 | 90 |
04 Mar 2024 | 178.05 | 178.05 | 177.87 | 177.95 | 177.95 | 328 |
01 Mar 2024 | 176.71 | 176.78 | 176.71 | 176.78 | 176.78 | 389 |
29 Feb 2024 | 175.42 | 176.46 | 175.39 | 176.21 | 176.21 | 6,933 |
28 Feb 2024 | 175.79 | 175.79 | 175.79 | 175.79 | 175.79 | 180 |
27 Feb 2024 | 176.35 | 176.36 | 176.27 | 176.27 | 176.27 | 224 |
26 Feb 2024 | 176.51 | 176.51 | 176.48 | 176.48 | 176.48 | 940 |
23 Feb 2024 | 176.46 | 176.68 | 176.46 | 176.68 | 176.68 | 918 |
22 Feb 2024 | 175.66 | 175.66 | 175.53 | 175.56 | 175.56 | 594 |
21 Feb 2024 | 173.11 | 173.39 | 173.11 | 173.39 | 173.39 | 1,070 |
20 Feb 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | 50 |
19 Feb 2024 | 174.41 | 174.41 | 174.31 | 174.31 | 174.31 | 239 |
16 Feb 2024 | 175.18 | 175.35 | 175.18 | 175.35 | 175.35 | 166 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 172.72 | 173.04 | 172.72 | 173.04 | 173.04 | 136 |
13 Feb 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | 18 |
12 Feb 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | 151 |
09 Feb 2024 | 173.26 | 173.26 | 173.09 | 173.09 | 173.09 | 331 |
08 Feb 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 298 |
07 Feb 2024 | 171.70 | 171.70 | 171.52 | 171.52 | 171.52 | 578 |
06 Feb 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 68 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | 235 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 170.05 | 170.17 | 170.05 | 170.17 | 170.17 | 871 |
30 Jan 2024 | 170.61 | 170.61 | 170.50 | 170.50 | 170.50 | 58 |
29 Jan 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | 630 |
26 Jan 2024 | 169.40 | 169.73 | 169.40 | 169.73 | 169.73 | 69 |
25 Jan 2024 | 169.14 | 169.14 | 169.04 | 169.04 | 169.04 | 460 |
24 Jan 2024 | 169.30 | 169.56 | 169.30 | 169.44 | 169.44 | 189 |
23 Jan 2024 | 168.11 | 168.20 | 168.00 | 168.20 | 168.20 | 948 |
22 Jan 2024 | 168.29 | 168.29 | 168.19 | 168.19 | 168.19 | 3,110 |
19 Jan 2024 | 166.93 | 166.95 | 166.87 | 166.95 | 166.95 | 1,177 |
18 Jan 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 792 |
17 Jan 2024 | 164.91 | 164.94 | 164.91 | 164.94 | 164.94 | 215 |
16 Jan 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 240 |
15 Jan 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 86 |
12 Jan 2024 | 166.88 | 166.88 | 166.81 | 166.81 | 166.81 | 308 |
11 Jan 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 101 |
10 Jan 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 255 |
09 Jan 2024 | 165.83 | 165.83 | 165.71 | 165.71 | 165.71 | 755 |
08 Jan 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | 12 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 164.82 | 164.88 | 164.82 | 164.88 | 164.88 | 175 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 45 |
22 Dec 2023 | 165.74 | 166.34 | 165.74 | 166.34 | 166.34 | 831 |
21 Dec 2023 | 165.51 | 165.67 | 165.51 | 165.67 | 165.67 | 353 |
20 Dec 2023 | 166.61 | 166.61 | 166.43 | 166.43 | 166.43 | 204 |
19 Dec 2023 | 166.16 | 166.47 | 166.16 | 166.47 | 166.47 | 2,260 |
18 Dec 2023 | 165.90 | 165.90 | 165.74 | 165.74 | 165.74 | 248 |
15 Dec 2023 | 166.18 | 166.27 | 166.18 | 166.27 | 166.27 | 94 |
14 Dec 2023 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | 102 |
13 Dec 2023 | 163.56 | 163.67 | 163.52 | 163.67 | 163.67 | 541 |
12 Dec 2023 | 163.22 | 163.33 | 163.22 | 163.33 | 163.33 | 289 |
11 Dec 2023 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | 7 |
08 Dec 2023 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 50 |
07 Dec 2023 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 20 |
06 Dec 2023 | 161.72 | 162.02 | 161.72 | 161.86 | 161.86 | 267 |
05 Dec 2023 | 160.80 | 160.96 | 160.80 | 160.94 | 160.94 | 1,375 |
04 Dec 2023 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 865 |
01 Dec 2023 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 70 |
30 Nov 2023 | 161.44 | 161.44 | 161.30 | 161.43 | 161.43 | 1,902 |
29 Nov 2023 | 161.57 | 161.57 | 161.29 | 161.29 | 161.29 | 333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |