Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | - |
24 Apr 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
23 Apr 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
22 Apr 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 184.67 | - |
19 Apr 2024 | 180.00 | 180.00 | 180.00 | 181.71 | 181.71 | 5 |
18 Apr 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | - |
17 Apr 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | - |
16 Apr 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
15 Apr 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
12 Apr 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
11 Apr 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
10 Apr 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
09 Apr 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | - |
08 Apr 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
05 Apr 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
04 Apr 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
03 Apr 2024 | 182.07 | 182.07 | 182.07 | 180.94 | 180.94 | 16 |
02 Apr 2024 | 183.07 | 183.07 | 183.07 | 183.07 | 183.07 | - |
28 Mar 2024 | 184.28 | 184.81 | 184.28 | 184.35 | 184.35 | 90 |
27 Mar 2024 | 184.17 | 184.17 | 184.17 | 184.22 | 184.22 | 73 |
26 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
25 Mar 2024 | 181.66 | 181.66 | 181.66 | 182.50 | 182.50 | 26 |
22 Mar 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
21 Mar 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
20 Mar 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
19 Mar 2024 | 181.24 | 181.24 | 181.24 | 181.47 | 181.47 | 80 |
18 Mar 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
15 Mar 2024 | 184.24 | 184.24 | 184.24 | 182.90 | 182.90 | 21 |
14 Mar 2024 | 184.64 | 184.64 | 184.64 | 184.58 | 184.58 | 21 |
13 Mar 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
12 Mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
11 Mar 2024 | 183.12 | 183.12 | 183.12 | 183.42 | 183.42 | 21 |
08 Mar 2024 | 182.68 | 182.68 | 182.68 | 182.39 | 182.39 | 95 |
07 Mar 2024 | 180.92 | 180.92 | 180.38 | 182.47 | 182.47 | 27 |
06 Mar 2024 | 181.46 | 181.66 | 181.46 | 181.60 | 181.60 | 159 |
05 Mar 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
04 Mar 2024 | 181.78 | 181.78 | 181.53 | 181.71 | 181.71 | 81 |
01 Mar 2024 | 183.08 | 183.08 | 182.80 | 183.05 | 183.05 | 12 |
29 Feb 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | - |
28 Feb 2024 | 184.04 | 184.04 | 184.04 | 184.08 | 184.08 | 5 |
27 Feb 2024 | 187.02 | 187.02 | 187.02 | 186.79 | 186.79 | 21 |
26 Feb 2024 | 187.92 | 187.92 | 187.92 | 187.44 | 187.44 | 5 |
23 Feb 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
22 Feb 2024 | 188.32 | 188.32 | 188.32 | 188.29 | 188.29 | 21 |
21 Feb 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
20 Feb 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
19 Feb 2024 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - |
16 Feb 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
15 Feb 2024 | 188.58 | 188.74 | 188.58 | 188.57 | 188.57 | 63 |
14 Feb 2024 | 186.00 | 186.00 | 186.00 | 186.51 | 186.51 | 75 |
13 Feb 2024 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | - |
12 Feb 2024 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | - |
09 Feb 2024 | 188.26 | 188.26 | 188.24 | 186.52 | 186.52 | 42 |
08 Feb 2024 | 190.94 | 190.99 | 190.94 | 190.26 | 190.26 | 25 |
07 Feb 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | - |
06 Feb 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
05 Feb 2024 | 190.44 | 190.44 | 190.44 | 190.97 | 190.97 | 21 |
02 Feb 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | - |
01 Feb 2024 | 187.59 | 187.59 | 187.59 | 187.59 | 187.59 | - |
31 Jan 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
30 Jan 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
29 Jan 2024 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | - |
26 Jan 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | - |
25 Jan 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
24 Jan 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
23 Jan 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
22 Jan 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
19 Jan 2024 | 184.38 | 184.38 | 184.38 | 184.35 | 184.35 | 8 |
18 Jan 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
17 Jan 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 185.38 | - |
16 Jan 2024 | 187.26 | 187.26 | 187.26 | 187.25 | 187.25 | 21 |
15 Jan 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
12 Jan 2024 | 188.58 | 188.58 | 188.56 | 188.24 | 188.24 | 42 |
11 Jan 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
10 Jan 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 188.69 | - |
09 Jan 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
08 Jan 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
05 Jan 2024 | 188.36 | 188.36 | 188.36 | 188.08 | 188.08 | 100 |
04 Jan 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
03 Jan 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
02 Jan 2024 | 187.42 | 187.42 | 187.42 | 189.11 | 189.11 | 21 |
29 Dec 2023 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
28 Dec 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
27 Dec 2023 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | - |
22 Dec 2023 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
21 Dec 2023 | 187.31 | 187.31 | 187.31 | 187.47 | 187.47 | 5 |
20 Dec 2023 | 187.26 | 187.26 | 187.26 | 187.26 | 187.26 | - |
19 Dec 2023 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
18 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
15 Dec 2023 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
14 Dec 2023 | 187.28 | 189.07 | 187.28 | 186.57 | 186.57 | 60 |
13 Dec 2023 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
12 Dec 2023 | 186.92 | 186.92 | 186.92 | 186.71 | 186.71 | 21 |
11 Dec 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
08 Dec 2023 | 186.99 | 186.99 | 186.99 | 186.84 | 186.84 | 19 |
07 Dec 2023 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
06 Dec 2023 | 186.13 | 186.13 | 186.13 | 186.13 | 186.13 | - |
05 Dec 2023 | 187.08 | 187.08 | 187.08 | 187.03 | 187.03 | 19 |
04 Dec 2023 | 187.01 | 187.01 | 187.01 | 187.20 | 187.20 | 640 |
01 Dec 2023 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |