Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 202.80 | 202.80 | 201.90 | 201.90 | 201.90 | 174 |
25 Apr 2024 | 203.80 | 205.00 | 202.00 | 202.70 | 202.70 | 633 |
24 Apr 2024 | 205.40 | 205.40 | 204.30 | 205.10 | 205.10 | 176 |
23 Apr 2024 | 204.00 | 204.30 | 203.00 | 204.10 | 204.10 | 853 |
22 Apr 2024 | 205.00 | 205.00 | 202.80 | 203.10 | 203.10 | 594 |
19 Apr 2024 | 198.00 | 203.90 | 198.00 | 203.80 | 203.80 | 492 |
18 Apr 2024 | 202.70 | 204.90 | 202.70 | 204.90 | 204.90 | 226 |
17 Apr 2024 | 204.00 | 204.00 | 202.40 | 202.60 | 202.60 | 307 |
16 Apr 2024 | 201.00 | 203.70 | 201.00 | 202.70 | 202.70 | 563 |
15 Apr 2024 | 201.90 | 205.30 | 201.90 | 204.40 | 204.40 | 118 |
12 Apr 2024 | 204.90 | 206.60 | 202.10 | 202.40 | 202.40 | 518 |
11 Apr 2024 | 201.40 | 204.60 | 201.40 | 202.30 | 202.30 | 265 |
10 Apr 2024 | 204.40 | 204.40 | 199.90 | 200.30 | 200.30 | 147 |
09 Apr 2024 | 205.70 | 205.70 | 202.40 | 203.60 | 203.60 | 287 |
08 Apr 2024 | 205.00 | 207.00 | 203.90 | 207.00 | 207.00 | 360 |
05 Apr 2024 | 202.50 | 203.70 | 201.00 | 203.70 | 203.70 | 85 |
04 Apr 2024 | 210.50 | 211.60 | 204.70 | 204.70 | 204.70 | 90 |
03 Apr 2024 | 207.60 | 210.80 | 207.60 | 210.00 | 210.00 | 715 |
02 Apr 2024 | 209.80 | 211.10 | 208.20 | 208.70 | 208.70 | 857 |
28 Mar 2024 | 209.95 | 210.65 | 209.65 | 210.35 | 210.35 | 103 |
27 Mar 2024 | 210.90 | 211.90 | 210.90 | 211.90 | 211.90 | 161 |
26 Mar 2024 | 208.95 | 210.10 | 208.95 | 209.80 | 209.80 | 445 |
25 Mar 2024 | 209.05 | 210.05 | 208.10 | 210.00 | 210.00 | 270 |
22 Mar 2024 | 210.80 | 210.80 | 208.60 | 208.65 | 208.65 | 691 |
21 Mar 2024 | 213.00 | 215.00 | 208.60 | 212.00 | 212.00 | 419 |
20 Mar 2024 | 208.95 | 211.30 | 208.95 | 210.40 | 210.40 | 663 |
19 Mar 2024 | 206.85 | 210.15 | 206.85 | 210.15 | 210.15 | 243 |
18 Mar 2024 | 209.20 | 209.20 | 206.90 | 207.30 | 207.30 | 250 |
15 Mar 2024 | 207.35 | 210.75 | 207.35 | 210.75 | 210.75 | 358 |
14 Mar 2024 | 205.35 | 208.60 | 205.35 | 208.55 | 208.55 | 634 |
13 Mar 2024 | 205.00 | 206.95 | 205.00 | 206.30 | 206.30 | 160 |
12 Mar 2024 | 205.75 | 205.85 | 203.75 | 205.85 | 205.85 | 55 |
11 Mar 2024 | 206.00 | 206.00 | 204.15 | 205.00 | 205.00 | 401 |
08 Mar 2024 | 204.20 | 205.70 | 204.20 | 205.70 | 205.70 | 70 |
07 Mar 2024 | 201.15 | 204.15 | 201.15 | 204.15 | 204.15 | 403 |
06 Mar 2024 | 200.95 | 202.25 | 200.95 | 202.25 | 202.25 | 106 |
05 Mar 2024 | 198.72 | 202.75 | 198.72 | 201.15 | 201.15 | 375 |
04 Mar 2024 | 197.78 | 199.70 | 197.78 | 199.62 | 199.62 | 304 |
01 Mar 2024 | 198.62 | 198.62 | 196.26 | 196.96 | 196.96 | 162 |
29 Feb 2024 | 196.74 | 199.18 | 196.22 | 196.96 | 196.96 | 531 |
28 Feb 2024 | 195.30 | 198.34 | 195.30 | 197.18 | 197.18 | 155 |
27 Feb 2024 | 193.80 | 195.44 | 193.80 | 195.44 | 195.44 | 265 |
26 Feb 2024 | 193.70 | 194.94 | 193.70 | 194.94 | 194.94 | 266 |
23 Feb 2024 | 191.68 | 195.06 | 191.68 | 195.02 | 195.02 | 344 |
22 Feb 2024 | 190.90 | 192.62 | 190.28 | 192.62 | 192.62 | 496 |
21 Feb 2024 | 188.08 | 189.98 | 188.08 | 189.30 | 189.30 | 780 |
20 Feb 2024 | 188.40 | 189.64 | 187.72 | 187.72 | 187.72 | 325 |
19 Feb 2024 | 187.86 | 189.12 | 186.22 | 189.12 | 189.12 | 489 |
16 Feb 2024 | 187.36 | 187.36 | 184.94 | 186.04 | 186.04 | 332 |
15 Feb 2024 | 185.78 | 193.36 | 185.78 | 188.82 | 188.82 | 305 |
14 Feb 2024 | 190.34 | 190.42 | 189.40 | 189.40 | 189.40 | 636 |
13 Feb 2024 | 190.56 | 190.56 | 189.46 | 189.58 | 189.58 | 105 |
12 Feb 2024 | 189.74 | 190.40 | 189.42 | 190.40 | 190.40 | 93 |
09 Feb 2024 | 186.26 | 189.06 | 186.26 | 188.60 | 188.60 | 900 |
08 Feb 2024 | 185.40 | 187.56 | 185.40 | 186.96 | 186.96 | 295 |
07 Feb 2024 | 183.44 | 185.64 | 183.44 | 184.72 | 184.72 | 512 |
06 Feb 2024 | 181.68 | 183.42 | 181.68 | 183.42 | 183.42 | 313 |
05 Feb 2024 | 180.54 | 181.82 | 180.54 | 181.62 | 181.62 | 281 |
02 Feb 2024 | 183.36 | 183.36 | 180.82 | 180.82 | 180.82 | 478 |
01 Feb 2024 | 180.44 | 184.60 | 180.44 | 182.76 | 182.76 | 1,142 |
31 Jan 2024 | 182.76 | 183.80 | 182.70 | 183.22 | 183.22 | 742 |
30 Jan 2024 | 183.48 | 184.18 | 182.94 | 183.24 | 183.24 | 371 |
29 Jan 2024 | 179.20 | 184.00 | 179.20 | 184.00 | 184.00 | 871 |
26 Jan 2024 | 178.36 | 180.08 | 178.36 | 179.42 | 179.42 | 632 |
25 Jan 2024 | 176.92 | 179.42 | 176.86 | 179.42 | 179.42 | 961 |
24 Jan 2024 | 179.50 | 179.50 | 177.38 | 177.56 | 177.56 | 860 |
23 Jan 2024 | 178.46 | 178.46 | 176.64 | 176.64 | 176.64 | 766 |
22 Jan 2024 | 179.46 | 180.30 | 176.94 | 178.40 | 178.40 | 1,093 |
19 Jan 2024 | 179.82 | 179.82 | 177.02 | 177.02 | 177.02 | 210 |
18 Jan 2024 | 176.50 | 178.74 | 176.30 | 178.74 | 178.74 | 183 |
17 Jan 2024 | 174.98 | 175.72 | 173.74 | 175.16 | 175.16 | 468 |
16 Jan 2024 | 173.40 | 176.86 | 173.40 | 176.86 | 176.86 | 1,033 |
15 Jan 2024 | 183.60 | 183.76 | 177.56 | 177.56 | 177.56 | 115 |
12 Jan 2024 | 184.04 | 185.68 | 184.04 | 184.60 | 184.60 | 100 |
11 Jan 2024 | 184.70 | 184.94 | 183.10 | 183.66 | 183.66 | 311 |
10 Jan 2024 | 183.76 | 184.30 | 183.14 | 184.30 | 184.30 | 460 |
09 Jan 2024 | 184.38 | 184.38 | 182.18 | 184.12 | 184.12 | 846 |
08 Jan 2024 | 181.02 | 185.36 | 181.02 | 184.90 | 184.90 | 400 |
05 Jan 2024 | 177.38 | 180.82 | 177.38 | 180.82 | 180.82 | 357 |
04 Jan 2024 | 178.84 | 178.84 | 177.28 | 178.48 | 178.48 | 566 |
03 Jan 2024 | 180.86 | 180.86 | 178.00 | 178.00 | 178.00 | 100 |
02 Jan 2024 | 182.24 | 182.24 | 180.00 | 180.26 | 180.26 | 254 |
29 Dec 2023 | 181.04 | 182.12 | 181.04 | 181.72 | 181.72 | 185 |
28 Dec 2023 | 181.18 | 182.02 | 181.02 | 181.02 | 181.02 | 100 |
27 Dec 2023 | 181.92 | 181.92 | 181.50 | 181.50 | 181.50 | 140 |
22 Dec 2023 | 180.80 | 181.94 | 180.80 | 181.54 | 181.54 | 300 |
21 Dec 2023 | 181.04 | 181.70 | 181.04 | 181.04 | 181.04 | 305 |
20 Dec 2023 | 182.46 | 182.46 | 181.88 | 181.88 | 181.88 | 1,028 |
19 Dec 2023 | 183.96 | 183.96 | 182.72 | 183.02 | 183.02 | 286 |
18 Dec 2023 | 184.02 | 184.10 | 182.80 | 184.00 | 184.00 | 658 |
15 Dec 2023 | 184.66 | 185.92 | 184.66 | 185.52 | 185.52 | 206 |
14 Dec 2023 | 186.48 | 186.88 | 184.80 | 184.80 | 184.80 | 325 |
13 Dec 2023 | 183.14 | 187.00 | 183.14 | 185.46 | 185.46 | 405 |
12 Dec 2023 | 183.36 | 184.48 | 183.36 | 184.48 | 184.48 | 223 |
11 Dec 2023 | 183.54 | 184.46 | 182.90 | 183.72 | 183.72 | 334 |
08 Dec 2023 | 180.64 | 183.56 | 180.64 | 182.04 | 182.04 | 538 |
07 Dec 2023 | 180.04 | 181.26 | 180.04 | 181.26 | 181.26 | 120 |
06 Dec 2023 | 180.02 | 180.74 | 179.50 | 180.74 | 180.74 | 699 |
05 Dec 2023 | 177.50 | 178.80 | 177.50 | 178.80 | 178.80 | 439 |
04 Dec 2023 | 178.88 | 178.88 | 177.20 | 178.34 | 178.34 | 744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |