Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 163.70 | 165.22 | 163.46 | 164.81 | 164.81 | 772 |
18 Apr 2024 | 166.80 | 167.13 | 166.51 | 166.69 | 166.69 | 3,802 |
17 Apr 2024 | 163.80 | 164.20 | 163.00 | 162.79 | 162.79 | 6,037 |
16 Apr 2024 | 164.23 | 164.69 | 163.67 | 164.15 | 164.15 | 6,002 |
15 Apr 2024 | 169.35 | 169.71 | 167.92 | 168.28 | 168.28 | 7,733 |
12 Apr 2024 | 170.84 | 170.84 | 168.35 | 168.42 | 168.42 | 648 |
11 Apr 2024 | 174.00 | 174.67 | 173.06 | 173.29 | 173.29 | 27,169 |
10 Apr 2024 | 176.62 | 177.46 | 167.97 | 168.37 | 168.37 | 10,668 |
09 Apr 2024 | 175.09 | 176.04 | 175.03 | 175.05 | 175.05 | 8,063 |
08 Apr 2024 | 176.46 | 177.76 | 175.84 | 177.52 | 177.52 | 13,482 |
05 Apr 2024 | 176.75 | 176.75 | 176.14 | 176.52 | 176.52 | 1,138 |
04 Apr 2024 | 179.42 | 181.22 | 179.22 | 180.69 | 180.69 | 3,786 |
03 Apr 2024 | 176.10 | 177.69 | 175.81 | 177.64 | 177.64 | 5,482 |
02 Apr 2024 | 179.13 | 180.72 | 178.16 | 178.16 | 178.16 | 2,454 |
28 Mar 2024 | 178.49 | 179.12 | 177.61 | 178.96 | 178.96 | 1,673 |
27 Mar 2024 | 178.41 | 179.17 | 178.21 | 178.56 | 178.56 | 2,368 |
26 Mar 2024 | 180.00 | 180.42 | 179.43 | 179.57 | 179.57 | 10,215 |
25 Mar 2024 | 178.96 | 179.13 | 178.01 | 179.08 | 179.08 | 23,563 |
22 Mar 2024 | 178.30 | 178.68 | 177.74 | 178.00 | 178.00 | 1,606 |
21 Mar 2024 | 180.84 | 181.01 | 179.56 | 179.82 | 179.82 | 2,902 |
20 Mar 2024 | 173.69 | 174.56 | 173.69 | 174.56 | 174.56 | 1,289 |
19 Mar 2024 | 171.82 | 172.10 | 170.80 | 172.10 | 172.10 | 4,098 |
18 Mar 2024 | 174.53 | 174.53 | 173.50 | 174.07 | 174.07 | 87,790 |
15 Mar 2024 | 172.94 | 174.17 | 172.94 | 173.15 | 173.15 | 2,480 |
14 Mar 2024 | 179.31 | 179.31 | 177.63 | 177.57 | 177.57 | 5,103 |
13 Mar 2024 | 177.60 | 177.82 | 177.29 | 177.41 | 177.41 | 1,781 |
12 Mar 2024 | 177.55 | 177.90 | 177.08 | 177.69 | 177.69 | 6,602 |
11 Mar 2024 | 175.73 | 176.02 | 174.84 | 175.61 | 175.61 | 24,627 |
08 Mar 2024 | 175.71 | 177.62 | 175.71 | 176.55 | 176.55 | 51,853 |
07 Mar 2024 | 171.98 | 173.85 | 171.98 | 173.93 | 173.93 | 8,315 |
06 Mar 2024 | 170.85 | 172.63 | 170.85 | 172.46 | 172.46 | 9,827 |
05 Mar 2024 | 171.22 | 171.67 | 170.83 | 170.84 | 170.84 | 33,413 |
04 Mar 2024 | 174.00 | 174.00 | 173.58 | 173.92 | 173.92 | 4,297 |
01 Mar 2024 | 170.28 | 172.01 | 169.73 | 171.60 | 171.60 | 1,716 |
29 Feb 2024 | 170.20 | 170.61 | 169.57 | 169.63 | 169.63 | 12,007 |
28 Feb 2024 | 170.17 | 170.33 | 169.31 | 169.49 | 169.49 | 3,118 |
27 Feb 2024 | 168.62 | 169.57 | 167.74 | 168.78 | 168.78 | 1,488 |
26 Feb 2024 | 170.18 | 170.34 | 168.72 | 170.13 | 170.13 | 3,053 |
23 Feb 2024 | 171.65 | 175.20 | 171.17 | 171.82 | 171.82 | 3,545 |
22 Feb 2024 | 172.12 | 172.48 | 171.56 | 171.92 | 171.92 | 2,417 |
21 Feb 2024 | 169.46 | 170.38 | 169.28 | 169.92 | 169.92 | 1,521 |
20 Feb 2024 | 170.02 | 170.71 | 170.02 | 170.41 | 170.41 | 213 |
19 Feb 2024 | 171.41 | 172.21 | 171.41 | 171.99 | 171.99 | 11,750 |
16 Feb 2024 | 170.02 | 170.60 | 169.45 | 170.38 | 170.38 | 14,017 |
15 Feb 2024 | 168.14 | 169.06 | 168.14 | 168.58 | 168.58 | 52,467 |
14 Feb 2024 | 167.69 | 169.01 | 167.15 | 168.85 | 168.85 | 22,178 |
13 Feb 2024 | 170.80 | 171.21 | 166.89 | 167.65 | 167.65 | 11,866 |
12 Feb 2024 | 169.56 | 172.99 | 169.36 | 172.62 | 172.62 | 5,165 |
09 Feb 2024 | 168.80 | 168.89 | 167.50 | 168.62 | 168.62 | 22,236 |
08 Feb 2024 | 168.99 | 169.02 | 168.12 | 168.12 | 168.12 | 9,047 |
07 Feb 2024 | 167.83 | 168.52 | 167.83 | 168.04 | 168.04 | 27,291 |
06 Feb 2024 | 165.61 | 165.80 | 165.09 | 165.80 | 165.80 | 1,053 |
05 Feb 2024 | 165.60 | 166.05 | 164.39 | 164.66 | 164.66 | 21,932 |
02 Feb 2024 | 168.12 | 168.66 | 165.79 | 166.03 | 166.03 | 2,941 |
01 Feb 2024 | 162.28 | 162.28 | 161.31 | 161.55 | 161.55 | 329 |
31 Jan 2024 | 159.61 | 159.75 | 158.67 | 159.52 | 159.52 | 9,739 |
30 Jan 2024 | 160.08 | 160.08 | 159.42 | 159.42 | 159.42 | 1,966 |
29 Jan 2024 | 159.05 | 160.17 | 159.05 | 159.81 | 159.81 | 54,720 |
26 Jan 2024 | 157.88 | 158.96 | 157.44 | 158.70 | 158.70 | 897 |
25 Jan 2024 | 157.80 | 157.80 | 156.97 | 157.26 | 157.26 | 4,591 |
24 Jan 2024 | 157.67 | 159.04 | 157.08 | 159.02 | 159.02 | 26,050 |
23 Jan 2024 | 158.24 | 158.55 | 156.98 | 157.09 | 157.09 | 3,908 |
22 Jan 2024 | 156.70 | 157.04 | 156.28 | 156.63 | 156.63 | 18,529 |
19 Jan 2024 | 158.66 | 158.66 | 157.01 | 157.37 | 157.37 | 5,794 |
18 Jan 2024 | 155.03 | 155.96 | 154.42 | 155.96 | 155.96 | 47,048 |
17 Jan 2024 | 154.01 | 154.31 | 152.23 | 152.68 | 152.68 | 1,721 |
16 Jan 2024 | 158.94 | 158.94 | 157.71 | 158.34 | 158.34 | 2,995 |
15 Jan 2024 | 161.98 | 162.63 | 161.98 | 162.10 | 162.10 | 464 |
12 Jan 2024 | 163.08 | 164.32 | 162.58 | 163.76 | 163.76 | 1,827 |
11 Jan 2024 | 165.16 | 165.16 | 162.95 | 162.38 | 162.38 | 10,774 |
10 Jan 2024 | 163.83 | 163.84 | 163.26 | 163.18 | 163.18 | 392 |
09 Jan 2024 | 165.97 | 166.37 | 164.67 | 165.24 | 165.24 | 12,846 |
08 Jan 2024 | 166.87 | 168.09 | 166.07 | 168.09 | 168.09 | 19,212 |
05 Jan 2024 | 167.71 | 169.66 | 165.95 | 168.91 | 168.91 | 5,488 |
04 Jan 2024 | 168.68 | 168.75 | 167.98 | 168.22 | 168.22 | 7,759 |
03 Jan 2024 | 170.34 | 170.34 | 168.50 | 169.06 | 169.06 | 428 |
02 Jan 2024 | 174.09 | 175.55 | 173.20 | 173.49 | 173.49 | 1,695 |
29 Dec 2023 | 176.85 | 176.85 | 174.98 | 175.65 | 175.65 | 13 |
28 Dec 2023 | 177.19 | 177.73 | 176.15 | 176.79 | 176.79 | 1,438 |
27 Dec 2023 | 173.24 | 173.61 | 172.58 | 173.41 | 173.41 | 607 |
22 Dec 2023 | 169.65 | 170.61 | 169.65 | 170.21 | 170.21 | 3,277 |
21 Dec 2023 | 168.82 | 170.53 | 168.54 | 170.18 | 170.18 | 1,941 |
20 Dec 2023 | 170.47 | 170.47 | 169.98 | 170.27 | 170.27 | 344 |
19 Dec 2023 | 166.27 | 168.21 | 166.25 | 168.21 | 168.21 | 4,745 |
18 Dec 2023 | 166.65 | 167.31 | 165.79 | 166.07 | 166.07 | 7,101 |
15 Dec 2023 | 167.78 | 168.11 | 166.34 | 166.72 | 166.72 | 7,041 |
14 Dec 2023 | 166.10 | 167.74 | 166.09 | 167.54 | 167.54 | 237 |
13 Dec 2023 | 161.02 | 161.03 | 160.68 | 160.63 | 160.63 | 4,337 |
12 Dec 2023 | 164.11 | 164.11 | 162.27 | 162.89 | 162.89 | 43 |
11 Dec 2023 | 161.98 | 162.35 | 161.32 | 162.26 | 162.26 | 1,723 |
08 Dec 2023 | 162.15 | 162.47 | 161.60 | 161.09 | 161.09 | 1,288 |
07 Dec 2023 | 158.50 | 159.50 | 158.28 | 159.29 | 159.29 | 1,518 |
06 Dec 2023 | 160.41 | 160.54 | 159.31 | 159.31 | 159.31 | 959 |
05 Dec 2023 | 159.29 | 159.99 | 158.85 | 159.25 | 159.25 | 4,738 |
04 Dec 2023 | 161.63 | 163.04 | 160.63 | 160.83 | 160.83 | 2,747 |
01 Dec 2023 | 162.03 | 162.71 | 161.43 | 162.81 | 162.81 | 394 |
30 Nov 2023 | 164.98 | 165.47 | 163.44 | 164.08 | 164.08 | 5,417 |
29 Nov 2023 | 165.21 | 165.54 | 164.71 | 164.47 | 164.47 | 2,918 |
28 Nov 2023 | 163.00 | 165.05 | 163.00 | 165.01 | 165.01 | 397 |
27 Nov 2023 | 161.19 | 161.58 | 160.71 | 161.57 | 161.57 | 1,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |