Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 135.07 | 139.90 | 131.50 | 132.80 | 132.80 | 239,602 |
18 Apr 2024 | 139.00 | 143.70 | 130.00 | 140.40 | 140.40 | 867,552 |
17 Apr 2024 | 131.60 | 137.30 | 127.90 | 132.50 | 132.50 | 570,154 |
16 Apr 2024 | 133.00 | 140.30 | 132.00 | 133.20 | 133.20 | 805,818 |
15 Apr 2024 | 143.80 | 148.00 | 126.40 | 137.40 | 137.40 | 1,459,275 |
12 Apr 2024 | 142.00 | 146.70 | 135.10 | 139.00 | 139.00 | 868,857 |
11 Apr 2024 | 133.90 | 142.60 | 131.10 | 137.30 | 137.30 | 1,082,547 |
10 Apr 2024 | 140.00 | 143.28 | 132.70 | 135.30 | 135.30 | 1,358,678 |
09 Apr 2024 | 144.30 | 144.30 | 135.10 | 138.20 | 138.20 | 807,816 |
08 Apr 2024 | 135.00 | 142.70 | 132.30 | 138.50 | 138.50 | 541,350 |
05 Apr 2024 | 141.30 | 145.60 | 135.00 | 135.20 | 135.20 | 495,550 |
04 Apr 2024 | 137.50 | 143.65 | 140.00 | 143.40 | 143.40 | 407,531 |
03 Apr 2024 | 139.10 | 146.40 | 135.63 | 138.20 | 138.20 | 403,864 |
02 Apr 2024 | 134.90 | 146.90 | 134.90 | 139.80 | 139.80 | 478,426 |
28 Mar 2024 | 145.50 | 146.64 | 139.60 | 142.40 | 142.40 | 413,170 |
27 Mar 2024 | 133.00 | 144.40 | 130.90 | 143.60 | 143.60 | 367,898 |
26 Mar 2024 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 506,341 |
25 Mar 2024 | 136.80 | 145.30 | 130.10 | 134.20 | 134.20 | 1,097,136 |
22 Mar 2024 | 132.30 | 140.99 | 131.20 | 138.80 | 138.80 | 612,763 |
21 Mar 2024 | 131.00 | 139.90 | 131.00 | 134.20 | 134.20 | 624,391 |
20 Mar 2024 | 134.80 | 142.20 | 127.50 | 135.40 | 135.40 | 591,810 |
19 Mar 2024 | 152.50 | 158.81 | 137.00 | 137.00 | 137.00 | 751,466 |
18 Mar 2024 | 153.60 | 157.90 | 147.30 | 147.50 | 147.50 | 706,350 |
15 Mar 2024 | 156.20 | 159.20 | 149.26 | 150.70 | 150.70 | 1,165,167 |
14 Mar 2024 | 144.00 | 165.20 | 140.60 | 154.70 | 154.70 | 1,164,120 |
13 Mar 2024 | 162.10 | 166.80 | 146.70 | 146.70 | 146.70 | 646,638 |
12 Mar 2024 | 164.10 | 169.70 | 160.90 | 161.40 | 161.40 | 435,083 |
11 Mar 2024 | 179.40 | 179.40 | 165.30 | 166.60 | 166.60 | 402,444 |
08 Mar 2024 | 170.80 | 179.90 | 168.30 | 175.80 | 175.80 | 282,476 |
07 Mar 2024 | 171.70 | 180.90 | 170.20 | 177.60 | 177.60 | 314,490 |
06 Mar 2024 | 165.50 | 178.50 | 165.50 | 173.20 | 173.20 | 262,688 |
05 Mar 2024 | 168.40 | 179.90 | 164.20 | 171.70 | 171.70 | 379,528 |
04 Mar 2024 | 179.90 | 179.90 | 170.40 | 175.90 | 175.90 | 477,889 |
01 Mar 2024 | 166.60 | 176.80 | 158.80 | 174.00 | 174.00 | 685,254 |
29 Feb 2024 | 163.00 | 166.50 | 152.40 | 166.50 | 166.50 | 1,556,555 |
28 Feb 2024 | 167.00 | 167.00 | 157.60 | 160.20 | 160.20 | 447,865 |
27 Feb 2024 | 161.30 | 166.90 | 160.10 | 163.20 | 163.20 | 1,246,778 |
26 Feb 2024 | 168.90 | 169.70 | 160.10 | 160.80 | 160.80 | 702,457 |
23 Feb 2024 | 157.40 | 168.60 | 157.40 | 168.00 | 168.00 | 905,575 |
22 Feb 2024 | 159.80 | 175.60 | 159.80 | 165.80 | 165.80 | 497,685 |
21 Feb 2024 | 163.30 | 175.30 | 153.30 | 167.90 | 167.90 | 793,737 |
20 Feb 2024 | 164.10 | 165.00 | 156.30 | 157.70 | 157.70 | 538,558 |
19 Feb 2024 | 166.90 | 174.30 | 161.50 | 165.50 | 165.50 | 634,055 |
16 Feb 2024 | 172.00 | 177.00 | 165.00 | 166.30 | 166.30 | 681,580 |
15 Feb 2024 | 173.70 | 182.10 | 172.10 | 173.60 | 173.60 | 654,731 |
14 Feb 2024 | 173.00 | 183.90 | 173.00 | 176.60 | 176.60 | 583,277 |
13 Feb 2024 | 197.10 | 197.10 | 178.00 | 178.90 | 178.90 | 641,751 |
12 Feb 2024 | 181.40 | 190.00 | 171.30 | 188.10 | 188.10 | 501,929 |
09 Feb 2024 | 171.00 | 182.50 | 164.40 | 177.20 | 177.20 | 468,965 |
08 Feb 2024 | 175.60 | 178.35 | 163.80 | 170.80 | 170.80 | 1,466,467 |
07 Feb 2024 | 175.00 | 183.10 | 165.18 | 171.60 | 171.60 | 2,997,828 |
06 Feb 2024 | 201.40 | 203.99 | 180.00 | 180.00 | 180.00 | 1,678,654 |
05 Feb 2024 | 211.00 | 217.00 | 202.40 | 202.80 | 202.80 | 632,956 |
02 Feb 2024 | 202.00 | 221.20 | 202.00 | 207.80 | 207.80 | 817,549 |
01 Feb 2024 | 237.60 | 239.80 | 208.20 | 209.80 | 209.80 | 712,897 |
31 Jan 2024 | 205.80 | 247.86 | 202.20 | 239.20 | 239.20 | 1,943,701 |
30 Jan 2024 | 212.60 | 221.00 | 202.20 | 210.00 | 210.00 | 448,335 |
29 Jan 2024 | 228.60 | 235.60 | 211.60 | 211.60 | 211.60 | 458,298 |
26 Jan 2024 | 231.00 | 240.60 | 212.20 | 230.80 | 230.80 | 439,853 |
25 Jan 2024 | 210.00 | 234.20 | 210.00 | 226.40 | 226.40 | 836,022 |
24 Jan 2024 | 240.40 | 240.87 | 196.00 | 214.80 | 214.80 | 2,367,823 |
23 Jan 2024 | 209.00 | 259.80 | 209.00 | 253.00 | 253.00 | 1,256,674 |
22 Jan 2024 | 206.20 | 230.00 | 200.20 | 217.60 | 217.60 | 1,182,151 |
19 Jan 2024 | 209.80 | 218.60 | 190.10 | 197.10 | 197.10 | 1,066,811 |
18 Jan 2024 | 180.60 | 241.80 | 180.00 | 208.00 | 208.00 | 3,293,903 |
17 Jan 2024 | 170.00 | 170.00 | 151.00 | 151.10 | 151.10 | 1,304,590 |
16 Jan 2024 | 156.00 | 166.50 | 154.20 | 163.10 | 163.10 | 790,001 |
15 Jan 2024 | 156.60 | 160.10 | 155.20 | 158.60 | 158.60 | 336,200 |
12 Jan 2024 | 158.90 | 163.60 | 152.50 | 157.70 | 157.70 | 1,036,198 |
11 Jan 2024 | 166.60 | 175.60 | 162.80 | 164.60 | 164.60 | 519,834 |
10 Jan 2024 | 183.60 | 183.60 | 171.00 | 171.90 | 171.90 | 301,159 |
09 Jan 2024 | 184.00 | 178.30 | 175.40 | 175.90 | 175.90 | 316,629 |
08 Jan 2024 | 175.00 | 186.80 | 174.50 | 183.50 | 183.50 | 467,637 |
05 Jan 2024 | 182.40 | 183.00 | 173.35 | 180.80 | 180.80 | 687,090 |
04 Jan 2024 | 171.00 | 182.70 | 171.00 | 179.40 | 179.40 | 399,792 |
03 Jan 2024 | 186.40 | 186.40 | 169.90 | 171.10 | 171.10 | 526,093 |
02 Jan 2024 | 181.00 | 187.90 | 174.20 | 182.60 | 182.60 | 654,616 |
29 Dec 2023 | 178.90 | 187.10 | 171.90 | 182.80 | 182.80 | 184,603 |
28 Dec 2023 | 189.00 | 189.30 | 174.90 | 179.10 | 179.10 | 191,872 |
27 Dec 2023 | 174.00 | 185.10 | 174.00 | 184.70 | 184.70 | 394,767 |
22 Dec 2023 | 171.50 | 179.43 | 170.80 | 172.60 | 172.60 | 298,389 |
21 Dec 2023 | 175.00 | 180.30 | 171.50 | 176.80 | 176.80 | 422,408 |
20 Dec 2023 | 181.10 | 185.55 | 176.40 | 176.40 | 176.40 | 332,263 |
19 Dec 2023 | 178.00 | 185.06 | 175.00 | 183.60 | 183.60 | 524,822 |
18 Dec 2023 | 188.40 | 194.30 | 176.80 | 176.80 | 176.80 | 913,330 |
15 Dec 2023 | 181.10 | 196.60 | 181.10 | 182.00 | 182.00 | 3,656,048 |
14 Dec 2023 | 175.90 | 190.00 | 170.80 | 186.20 | 186.20 | 1,157,967 |
13 Dec 2023 | 165.00 | 171.10 | 163.40 | 168.20 | 168.20 | 608,151 |
12 Dec 2023 | 171.00 | 176.20 | 162.70 | 166.80 | 166.80 | 1,106,024 |
11 Dec 2023 | 177.70 | 182.90 | 173.80 | 174.10 | 174.10 | 344,708 |
08 Dec 2023 | 172.00 | 184.50 | 172.00 | 179.80 | 179.80 | 431,932 |
07 Dec 2023 | 174.70 | 182.40 | 170.20 | 175.80 | 175.80 | 426,054 |
06 Dec 2023 | 172.20 | 182.40 | 170.90 | 177.20 | 177.20 | 1,113,465 |
05 Dec 2023 | 181.20 | 188.80 | 172.30 | 180.50 | 180.50 | 555,370 |
04 Dec 2023 | 173.00 | 194.38 | 173.00 | 180.20 | 180.20 | 1,166,090 |
01 Dec 2023 | 165.00 | 177.20 | 135.10 | 174.30 | 174.30 | 4,717,058 |
30 Nov 2023 | 189.40 | 196.80 | 184.70 | 187.80 | 187.80 | 638,171 |
29 Nov 2023 | 187.80 | 194.80 | 181.20 | 188.10 | 188.10 | 665,399 |
28 Nov 2023 | 187.90 | 189.89 | 180.98 | 183.20 | 183.20 | 624,560 |
27 Nov 2023 | 190.00 | 197.00 | 187.90 | 187.90 | 187.90 | 243,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |