Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | 571,781 |
25 Apr 2024 | 160.50 | 161.50 | 159.91 | 161.00 | 161.00 | 180,712 |
24 Apr 2024 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | 201,226 |
23 Apr 2024 | 160.50 | 161.50 | 159.24 | 161.50 | 161.50 | 353,413 |
22 Apr 2024 | 158.00 | 160.50 | 158.00 | 159.50 | 159.50 | 775,110 |
19 Apr 2024 | 157.50 | 159.00 | 156.50 | 157.00 | 157.00 | 339,213 |
18 Apr 2024 | 159.50 | 161.00 | 158.50 | 159.00 | 159.00 | 123,874 |
17 Apr 2024 | 159.00 | 160.50 | 158.50 | 159.50 | 159.50 | 307,910 |
16 Apr 2024 | 159.00 | 160.50 | 158.45 | 159.50 | 159.50 | 169,450 |
15 Apr 2024 | 162.50 | 163.50 | 161.50 | 162.25 | 162.25 | 199,250 |
12 Apr 2024 | 163.00 | 163.50 | 162.50 | 162.50 | 162.50 | 644,478 |
11 Apr 2024 | 163.00 | 164.50 | 161.82 | 162.50 | 162.50 | 232,102 |
10 Apr 2024 | 160.50 | 165.00 | 160.50 | 162.00 | 162.00 | 248,121 |
09 Apr 2024 | 162.50 | 162.50 | 160.76 | 162.50 | 162.50 | 277,193 |
08 Apr 2024 | 162.00 | 162.50 | 160.04 | 161.50 | 161.50 | 330,602 |
05 Apr 2024 | 160.00 | 161.50 | 158.50 | 161.00 | 161.00 | 326,400 |
04 Apr 2024 | 162.00 | 163.00 | 162.00 | 162.50 | 162.50 | 671,178 |
03 Apr 2024 | 161.50 | 163.00 | 161.00 | 162.50 | 162.50 | 258,601 |
02 Apr 2024 | 163.50 | 166.00 | 162.00 | 162.50 | 162.50 | 170,231 |
28 Mar 2024 | 162.80 | 164.80 | 160.70 | 164.20 | 164.20 | 502,951 |
27 Mar 2024 | 161.20 | 163.20 | 161.20 | 162.80 | 162.80 | 275,844 |
26 Mar 2024 | 162.40 | 163.80 | 161.46 | 162.80 | 162.80 | 298,477 |
25 Mar 2024 | 162.80 | 163.00 | 159.40 | 162.40 | 162.40 | 221,184 |
22 Mar 2024 | 163.00 | 164.00 | 163.00 | 163.20 | 163.20 | 206,240 |
21 Mar 2024 | 162.80 | 164.00 | 162.20 | 163.40 | 163.40 | 402,896 |
20 Mar 2024 | 161.40 | 163.80 | 161.00 | 161.20 | 161.20 | 884,324 |
19 Mar 2024 | 161.80 | 163.40 | 161.00 | 161.40 | 161.40 | 360,175 |
18 Mar 2024 | 162.80 | 163.72 | 161.40 | 161.80 | 161.80 | 199,678 |
15 Mar 2024 | 163.40 | 164.80 | 162.26 | 162.60 | 162.60 | 192,963 |
14 Mar 2024 | 164.40 | 164.68 | 162.24 | 162.60 | 162.60 | 254,682 |
13 Mar 2024 | 162.40 | 164.80 | 162.20 | 164.40 | 164.40 | 318,137 |
12 Mar 2024 | 163.00 | 164.60 | 162.75 | 163.80 | 163.80 | 678,988 |
11 Mar 2024 | 162.80 | 163.80 | 161.60 | 162.20 | 162.20 | 349,928 |
08 Mar 2024 | 163.20 | 165.00 | 162.60 | 163.00 | 163.00 | 156,813 |
07 Mar 2024 | 163.40 | 163.80 | 162.77 | 163.20 | 163.20 | 195,698 |
06 Mar 2024 | 161.80 | 163.20 | 161.30 | 163.20 | 163.20 | 203,478 |
05 Mar 2024 | 161.40 | 162.40 | 161.23 | 161.40 | 161.40 | 187,302 |
04 Mar 2024 | 163.40 | 163.60 | 162.20 | 162.40 | 162.40 | 303,403 |
01 Mar 2024 | 163.40 | 164.40 | 163.00 | 163.60 | 163.60 | 274,696 |
29 Feb 2024 | 162.00 | 164.00 | 161.20 | 163.20 | 163.20 | 443,957 |
28 Feb 2024 | 163.60 | 163.60 | 161.11 | 162.00 | 162.00 | 249,484 |
27 Feb 2024 | 163.60 | 163.60 | 163.00 | 163.40 | 163.40 | 201,007 |
26 Feb 2024 | 163.80 | 164.40 | 161.60 | 163.40 | 163.40 | 171,898 |
23 Feb 2024 | 164.00 | 164.40 | 163.40 | 164.20 | 164.20 | 180,098 |
22 Feb 2024 | 163.40 | 165.40 | 162.40 | 164.20 | 164.20 | 169,569 |
21 Feb 2024 | 162.80 | 164.60 | 161.80 | 162.60 | 162.60 | 324,023 |
20 Feb 2024 | 162.80 | 163.20 | 161.80 | 162.70 | 162.70 | 160,336 |
19 Feb 2024 | 163.40 | 163.80 | 162.00 | 163.80 | 163.80 | 348,840 |
16 Feb 2024 | 161.60 | 163.60 | 161.60 | 163.60 | 163.60 | 360,826 |
15 Feb 2024 | 162.20 | 162.80 | 161.60 | 161.60 | 161.60 | 195,307 |
14 Feb 2024 | 162.60 | 163.40 | 161.60 | 161.60 | 161.60 | 269,871 |
13 Feb 2024 | 162.60 | 164.80 | 161.00 | 161.60 | 161.60 | 383,525 |
12 Feb 2024 | 163.40 | 164.40 | 162.20 | 164.20 | 164.20 | 265,056 |
09 Feb 2024 | 163.40 | 165.00 | 162.80 | 164.00 | 164.00 | 188,191 |
08 Feb 2024 | 164.80 | 165.20 | 163.20 | 164.60 | 164.60 | 194,106 |
07 Feb 2024 | 164.00 | 164.80 | 163.00 | 164.00 | 164.00 | 122,327 |
06 Feb 2024 | 164.20 | 165.00 | 163.60 | 164.00 | 164.00 | 143,322 |
05 Feb 2024 | 164.80 | 167.60 | 161.54 | 163.40 | 163.40 | 227,553 |
02 Feb 2024 | 166.00 | 166.60 | 164.80 | 164.80 | 164.80 | 507,747 |
01 Feb 2024 | 165.40 | 166.80 | 164.21 | 164.80 | 164.80 | 227,824 |
31 Jan 2024 | 165.80 | 167.00 | 164.20 | 166.20 | 166.20 | 219,883 |
30 Jan 2024 | 165.20 | 168.00 | 164.80 | 165.40 | 165.40 | 244,332 |
29 Jan 2024 | 166.40 | 168.00 | 165.00 | 165.20 | 165.20 | 174,491 |
26 Jan 2024 | 164.00 | 168.20 | 164.00 | 168.20 | 168.20 | 308,339 |
25 Jan 2024 | 163.60 | 164.40 | 163.40 | 164.20 | 164.20 | 170,836 |
24 Jan 2024 | 164.40 | 165.80 | 163.00 | 164.00 | 164.00 | 205,380 |
23 Jan 2024 | 163.80 | 164.93 | 162.60 | 164.00 | 164.00 | 239,463 |
22 Jan 2024 | 162.00 | 164.40 | 162.00 | 163.60 | 163.60 | 159,966 |
19 Jan 2024 | 164.00 | 165.00 | 162.40 | 162.40 | 162.40 | 93,198 |
18 Jan 2024 | 161.00 | 163.40 | 161.00 | 163.40 | 163.40 | 116,896 |
17 Jan 2024 | 161.00 | 162.80 | 160.00 | 161.40 | 161.40 | 78,914 |
16 Jan 2024 | 162.00 | 164.00 | 161.00 | 163.60 | 163.60 | 124,945 |
15 Jan 2024 | 161.68 | 164.40 | 161.20 | 162.00 | 162.00 | 58,041 |
12 Jan 2024 | 162.80 | 163.60 | 160.60 | 162.00 | 162.00 | 280,636 |
11 Jan 2024 | 162.40 | 163.80 | 160.78 | 161.60 | 161.60 | 242,563 |
10 Jan 2024 | 161.40 | 162.20 | 160.59 | 161.00 | 161.00 | 169,971 |
09 Jan 2024 | 162.20 | 162.00 | 161.20 | 161.80 | 161.80 | 135,727 |
08 Jan 2024 | 158.40 | 163.00 | 158.20 | 162.20 | 162.20 | 129,994 |
05 Jan 2024 | 159.60 | 162.20 | 158.80 | 161.00 | 161.00 | 331,485 |
04 Jan 2024 | 162.20 | 164.20 | 160.60 | 161.60 | 161.60 | 241,577 |
03 Jan 2024 | 163.60 | 164.60 | 158.80 | 162.00 | 162.00 | 396,351 |
02 Jan 2024 | 165.80 | 165.80 | 162.80 | 163.40 | 163.40 | 231,250 |
29 Dec 2023 | 165.00 | 165.80 | 163.80 | 165.80 | 165.80 | 152,196 |
28 Dec 2023 | 164.00 | 168.80 | 162.20 | 165.00 | 165.00 | 165,931 |
27 Dec 2023 | 164.40 | 168.80 | 162.20 | 164.40 | 164.40 | 171,955 |
22 Dec 2023 | 163.00 | 164.00 | 161.75 | 163.00 | 163.00 | 134,492 |
21 Dec 2023 | 162.60 | 164.60 | 162.20 | 164.20 | 164.20 | 214,121 |
20 Dec 2023 | 163.40 | 165.00 | 162.40 | 163.80 | 163.80 | 204,417 |
19 Dec 2023 | 163.00 | 163.60 | 161.20 | 162.00 | 162.00 | 155,236 |
18 Dec 2023 | 162.00 | 162.80 | 160.20 | 161.20 | 161.20 | 160,690 |
15 Dec 2023 | 161.60 | 162.60 | 160.00 | 162.40 | 162.40 | 375,920 |
14 Dec 2023 | 160.00 | 163.60 | 159.60 | 160.80 | 160.80 | 389,485 |
13 Dec 2023 | 156.00 | 158.40 | 156.00 | 158.00 | 158.00 | 215,491 |
12 Dec 2023 | 157.00 | 158.00 | 156.00 | 156.80 | 156.80 | 214,207 |
11 Dec 2023 | 155.60 | 157.60 | 151.20 | 157.60 | 157.60 | 253,131 |
08 Dec 2023 | 156.20 | 156.80 | 154.80 | 155.60 | 155.60 | 305,548 |
07 Dec 2023 | 153.20 | 155.40 | 153.00 | 155.40 | 155.40 | 61,806 |
06 Dec 2023 | 153.80 | 155.60 | 152.48 | 154.60 | 154.60 | 339,196 |
05 Dec 2023 | 152.00 | 153.40 | 152.00 | 153.20 | 153.20 | 341,103 |
04 Dec 2023 | 154.20 | 155.80 | 152.40 | 152.60 | 152.60 | 238,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |