Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 208.90 | 209.00 | 207.30 | 207.90 | 207.90 | 1,923,582 |
25 Apr 2024 | 207.30 | 209.40 | 204.70 | 208.50 | 208.50 | 2,226,786 |
24 Apr 2024 | 210.80 | 211.70 | 205.70 | 207.30 | 207.30 | 2,375,953 |
23 Apr 2024 | 203.10 | 208.60 | 202.40 | 208.30 | 208.30 | 3,587,677 |
22 Apr 2024 | 211.70 | 213.80 | 210.50 | 210.50 | 210.50 | 1,296,150 |
19 Apr 2024 | 212.20 | 212.20 | 209.60 | 211.50 | 211.50 | 1,496,288 |
18 Apr 2024 | 213.00 | 213.10 | 208.90 | 211.30 | 211.30 | 2,089,105 |
17 Apr 2024 | 212.00 | 213.70 | 212.00 | 212.30 | 212.30 | 910,864 |
16 Apr 2024 | 215.30 | 215.40 | 211.70 | 211.70 | 211.70 | 1,364,862 |
15 Apr 2024 | 215.60 | 216.40 | 214.70 | 216.30 | 216.30 | 960,366 |
12 Apr 2024 | 215.00 | 217.80 | 215.00 | 216.00 | 216.00 | 1,641,834 |
11 Apr 2024 | 219.10 | 219.30 | 213.80 | 213.80 | 213.80 | 1,319,122 |
10 Apr 2024 | 217.30 | 219.10 | 217.20 | 219.00 | 219.00 | 1,441,112 |
09 Apr 2024 | 217.00 | 218.10 | 216.30 | 217.00 | 217.00 | 1,305,092 |
08 Apr 2024 | 215.40 | 217.40 | 215.20 | 216.60 | 216.60 | 990,817 |
05 Apr 2024 | 212.30 | 216.50 | 212.30 | 215.50 | 215.50 | 1,248,305 |
04 Apr 2024 | 217.60 | 217.80 | 213.10 | 213.10 | 213.10 | 1,431,846 |
03 Apr 2024 | 215.10 | 217.80 | 214.20 | 217.80 | 217.80 | 2,077,779 |
02 Apr 2024 | 216.80 | 217.50 | 214.80 | 215.00 | 215.00 | 2,185,241 |
27 Mar 2024 | 213.30 | 215.60 | 213.30 | 215.10 | 215.10 | 922,768 |
26 Mar 2024 | 213.50 | 214.30 | 213.10 | 213.40 | 213.40 | 1,478,747 |
25 Mar 2024 | 212.60 | 214.60 | 212.10 | 213.70 | 213.70 | 1,101,913 |
22 Mar 2024 | 212.30 | 213.80 | 212.30 | 212.60 | 212.60 | 1,338,205 |
21 Mar 2024 | 213.00 | 214.00 | 211.50 | 212.90 | 212.90 | 1,549,557 |
20 Mar 2024 | 212.00 | 212.80 | 211.50 | 212.60 | 212.60 | 1,481,779 |
19 Mar 2024 | 211.20 | 212.10 | 210.30 | 212.10 | 212.10 | 1,430,732 |
18 Mar 2024 | 208.50 | 211.10 | 208.00 | 211.10 | 211.10 | 1,301,736 |
15 Mar 2024 | 211.20 | 212.70 | 208.00 | 208.00 | 208.00 | 6,236,674 |
14 Mar 2024 | 212.10 | 213.10 | 210.90 | 211.80 | 211.80 | 1,256,245 |
13 Mar 2024 | 212.60 | 212.70 | 211.30 | 212.10 | 212.10 | 1,662,287 |
12 Mar 2024 | 211.00 | 212.80 | 211.00 | 212.50 | 212.50 | 1,231,711 |
11 Mar 2024 | 212.00 | 212.90 | 209.90 | 209.90 | 209.90 | 1,030,446 |
08 Mar 2024 | 212.00 | 213.00 | 211.00 | 212.50 | 212.50 | 594,105 |
07 Mar 2024 | 213.30 | 214.20 | 211.40 | 211.70 | 211.70 | 1,017,180 |
06 Mar 2024 | 213.10 | 213.80 | 212.40 | 213.30 | 213.30 | 924,530 |
05 Mar 2024 | 212.40 | 213.70 | 211.80 | 213.40 | 213.40 | 796,906 |
04 Mar 2024 | 213.30 | 213.60 | 211.30 | 212.50 | 212.50 | 799,613 |
01 Mar 2024 | 212.90 | 214.80 | 212.40 | 213.10 | 213.10 | 960,866 |
29 Feb 2024 | 211.10 | 212.80 | 210.90 | 212.30 | 212.30 | 2,696,112 |
28 Feb 2024 | 209.70 | 212.00 | 209.50 | 211.30 | 211.30 | 1,030,213 |
27 Feb 2024 | 207.00 | 209.80 | 207.00 | 209.70 | 209.70 | 1,086,433 |
26 Feb 2024 | 207.00 | 208.70 | 206.80 | 207.00 | 207.00 | 1,074,512 |
23 Feb 2024 | 206.30 | 207.30 | 205.40 | 207.30 | 207.30 | 1,126,023 |
22 Feb 2024 | 205.70 | 207.60 | 204.70 | 205.40 | 205.40 | 1,103,457 |
21 Feb 2024 | 207.10 | 207.60 | 205.00 | 205.00 | 205.00 | 1,588,242 |
20 Feb 2024 | 206.50 | 208.70 | 206.50 | 208.60 | 208.60 | 1,833,399 |
19 Feb 2024 | 207.10 | 207.50 | 205.70 | 206.80 | 206.80 | 1,131,729 |
16 Feb 2024 | 204.10 | 206.60 | 204.10 | 206.10 | 206.10 | 1,384,133 |
15 Feb 2024 | 204.40 | 204.90 | 203.10 | 203.60 | 203.60 | 1,189,228 |
14 Feb 2024 | 202.30 | 205.30 | 202.10 | 204.80 | 204.80 | 1,409,034 |
13 Feb 2024 | 201.90 | 203.10 | 201.10 | 201.70 | 201.70 | 1,407,213 |
12 Feb 2024 | 201.20 | 202.20 | 200.70 | 201.80 | 201.80 | 1,160,680 |
09 Feb 2024 | 200.90 | 201.40 | 200.10 | 200.80 | 200.80 | 1,330,137 |
08 Feb 2024 | 203.40 | 203.70 | 200.80 | 201.30 | 201.30 | 1,170,616 |
07 Feb 2024 | 205.00 | 207.10 | 202.80 | 202.80 | 202.80 | 1,737,863 |
06 Feb 2024 | 206.10 | 206.60 | 205.10 | 205.40 | 205.40 | 1,166,473 |
05 Feb 2024 | 208.70 | 208.70 | 205.40 | 205.40 | 205.40 | 1,344,266 |
02 Feb 2024 | 205.20 | 208.40 | 205.20 | 207.50 | 207.50 | 1,612,333 |
01 Feb 2024 | 206.00 | 207.00 | 204.60 | 205.20 | 205.20 | 2,068,571 |
31 Jan 2024 | 207.00 | 210.50 | 204.50 | 205.10 | 205.10 | 3,635,189 |
30 Jan 2024 | 210.60 | 211.70 | 209.70 | 211.10 | 211.10 | 2,241,047 |
29 Jan 2024 | 214.80 | 215.20 | 211.60 | 211.70 | 211.70 | 1,465,833 |
26 Jan 2024 | 214.90 | 216.60 | 214.20 | 215.00 | 215.00 | 1,503,748 |
25 Jan 2024 | 214.00 | 215.10 | 213.20 | 214.70 | 214.70 | 1,485,625 |
24 Jan 2024 | 215.50 | 215.90 | 214.30 | 214.30 | 214.30 | 1,219,726 |
23 Jan 2024 | 217.00 | 217.70 | 214.10 | 214.80 | 214.80 | 1,479,774 |
22 Jan 2024 | 213.20 | 216.60 | 213.20 | 216.60 | 216.60 | 1,740,697 |
19 Jan 2024 | 211.40 | 212.80 | 211.40 | 212.80 | 212.80 | 1,596,932 |
18 Jan 2024 | 208.00 | 210.80 | 207.40 | 210.50 | 210.50 | 1,285,262 |
17 Jan 2024 | 208.70 | 208.70 | 206.40 | 207.70 | 207.70 | 1,420,105 |
16 Jan 2024 | 214.60 | 214.60 | 209.60 | 210.20 | 210.20 | 1,749,916 |
15 Jan 2024 | 217.20 | 217.80 | 215.90 | 216.00 | 216.00 | 1,028,558 |
12 Jan 2024 | 215.70 | 218.50 | 215.70 | 216.60 | 216.60 | 1,406,987 |
11 Jan 2024 | 215.30 | 216.60 | 215.00 | 215.00 | 215.00 | 1,128,582 |
10 Jan 2024 | 214.80 | 215.30 | 213.60 | 214.60 | 214.60 | 1,214,967 |
09 Jan 2024 | 216.90 | 217.00 | 215.30 | 216.00 | 216.00 | 848,906 |
08 Jan 2024 | 215.30 | 217.30 | 215.30 | 216.40 | 216.40 | 1,131,332 |
05 Jan 2024 | 215.00 | 216.70 | 214.90 | 215.50 | 215.50 | 1,547,151 |
04 Jan 2024 | 214.20 | 216.80 | 214.20 | 216.70 | 216.70 | 1,929,598 |
03 Jan 2024 | 214.00 | 215.70 | 213.30 | 213.80 | 213.80 | 1,402,888 |
02 Jan 2024 | 214.90 | 216.10 | 211.90 | 213.10 | 213.10 | 1,464,006 |
29 Dec 2023 | 214.50 | 216.00 | 213.90 | 216.00 | 216.00 | 682,695 |
28 Dec 2023 | 214.20 | 214.30 | 213.10 | 214.00 | 214.00 | 821,756 |
27 Dec 2023 | 211.40 | 214.30 | 211.40 | 214.30 | 214.30 | 782,215 |
22 Dec 2023 | 210.70 | 211.50 | 210.10 | 211.10 | 211.10 | 695,226 |
21 Dec 2023 | 209.50 | 210.50 | 209.20 | 209.80 | 209.80 | 1,026,881 |
20 Dec 2023 | 210.70 | 212.90 | 209.80 | 210.50 | 210.50 | 1,342,147 |
19 Dec 2023 | 211.00 | 211.70 | 209.90 | 210.90 | 210.90 | 1,749,075 |
18 Dec 2023 | 211.60 | 213.40 | 210.40 | 210.90 | 210.90 | 1,731,082 |
15 Dec 2023 | 210.40 | 212.30 | 210.30 | 210.90 | 210.90 | 2,515,449 |
14 Dec 2023 | 210.30 | 212.20 | 210.00 | 210.40 | 210.40 | 1,663,274 |
13 Dec 2023 | 209.50 | 210.80 | 209.00 | 209.50 | 209.50 | 1,298,243 |
12 Dec 2023 | 210.50 | 212.10 | 209.50 | 210.00 | 210.00 | 1,576,756 |
11 Dec 2023 | 209.70 | 210.30 | 208.60 | 210.10 | 210.10 | 1,556,669 |
08 Dec 2023 | 208.90 | 209.70 | 205.70 | 208.80 | 208.80 | 2,252,688 |
07 Dec 2023 | 213.50 | 214.90 | 211.30 | 212.40 | 212.40 | 2,021,897 |
06 Dec 2023 | 209.50 | 213.50 | 209.50 | 213.00 | 213.00 | 1,698,477 |
05 Dec 2023 | 206.80 | 210.40 | 206.30 | 209.70 | 209.70 | 1,574,309 |
04 Dec 2023 | 206.50 | 207.40 | 206.30 | 207.20 | 207.20 | 1,255,557 |
01 Dec 2023 | 206.80 | 207.20 | 205.90 | 206.50 | 206.50 | 1,279,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |