Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 185.00 | 188.85 | 184.45 | 187.60 | 187.60 | 176,562 |
23 Apr 2024 | 183.45 | 188.50 | 182.40 | 184.15 | 184.15 | 1,051,561 |
22 Apr 2024 | 173.35 | 182.20 | 173.20 | 182.00 | 182.00 | 1,164,790 |
19 Apr 2024 | 165.10 | 172.95 | 165.10 | 172.85 | 172.85 | 831,525 |
18 Apr 2024 | 169.00 | 170.00 | 165.10 | 166.00 | 166.00 | 414,186 |
17 Apr 2024 | 166.50 | 169.90 | 165.55 | 168.90 | 168.90 | 389,065 |
16 Apr 2024 | 168.00 | 169.15 | 166.45 | 166.95 | 166.95 | 396,090 |
15 Apr 2024 | 172.50 | 173.80 | 169.95 | 170.50 | 170.50 | 347,938 |
12 Apr 2024 | 179.40 | 179.55 | 171.70 | 172.50 | 172.50 | 674,239 |
11 Apr 2024 | 179.75 | 180.65 | 175.75 | 177.00 | 177.00 | 829,948 |
10 Apr 2024 | 187.55 | 189.50 | 179.25 | 179.65 | 179.65 | 559,111 |
09 Apr 2024 | 185.35 | 188.60 | 183.65 | 186.60 | 186.60 | 406,610 |
08 Apr 2024 | 181.40 | 185.60 | 180.05 | 185.55 | 185.55 | 406,788 |
05 Apr 2024 | 182.00 | 183.35 | 177.65 | 181.75 | 181.75 | 407,739 |
04 Apr 2024 | 183.40 | 186.00 | 182.25 | 184.95 | 184.95 | 396,969 |
03 Apr 2024 | 178.65 | 183.65 | 178.35 | 183.40 | 183.40 | 366,013 |
02 Apr 2024 | 180.00 | 181.15 | 176.90 | 178.65 | 178.65 | 663,898 |
27 Mar 2024 | 187.50 | 187.75 | 181.20 | 182.60 | 182.60 | 804,680 |
26 Mar 2024 | 186.50 | 190.50 | 186.35 | 188.15 | 188.15 | 712,137 |
25 Mar 2024 | 182.15 | 186.70 | 180.80 | 186.20 | 186.20 | 754,944 |
22 Mar 2024 | 178.00 | 182.55 | 177.45 | 182.15 | 182.15 | 1,154,597 |
21 Mar 2024 | 177.00 | 179.50 | 176.60 | 179.05 | 179.05 | 899,113 |
20 Mar 2024 | 164.40 | 179.85 | 164.00 | 174.65 | 174.65 | 1,879,850 |
19 Mar 2024 | 159.95 | 164.65 | 158.40 | 164.65 | 164.65 | 1,012,040 |
18 Mar 2024 | 155.60 | 165.75 | 155.35 | 159.70 | 159.70 | 1,268,176 |
15 Mar 2024 | 154.50 | 155.20 | 152.90 | 153.25 | 153.25 | 600,850 |
14 Mar 2024 | 157.40 | 159.75 | 155.00 | 155.60 | 155.60 | 642,032 |
13 Mar 2024 | 153.40 | 154.00 | 151.15 | 152.85 | 152.85 | 381,069 |
12 Mar 2024 | 153.15 | 154.80 | 151.05 | 152.95 | 152.95 | 492,188 |
11 Mar 2024 | 152.35 | 153.55 | 151.10 | 152.65 | 152.65 | 481,631 |
08 Mar 2024 | 155.00 | 155.75 | 151.95 | 154.30 | 154.30 | 456,947 |
07 Mar 2024 | 154.70 | 156.20 | 153.65 | 155.00 | 155.00 | 631,977 |
06 Mar 2024 | 149.50 | 155.10 | 148.90 | 154.70 | 154.70 | 1,252,201 |
05 Mar 2024 | 155.00 | 155.55 | 149.70 | 149.95 | 149.95 | 803,050 |
04 Mar 2024 | 163.20 | 164.25 | 153.75 | 155.50 | 155.50 | 968,116 |
01 Mar 2024 | 161.15 | 163.70 | 160.80 | 163.20 | 163.20 | 432,197 |
29 Feb 2024 | 161.75 | 162.95 | 159.95 | 161.15 | 161.15 | 723,440 |
28 Feb 2024 | 167.00 | 167.40 | 159.50 | 161.50 | 161.50 | 1,162,259 |
27 Feb 2024 | 166.00 | 167.50 | 164.65 | 167.05 | 167.05 | 378,778 |
26 Feb 2024 | 166.00 | 167.10 | 165.00 | 166.00 | 166.00 | 385,975 |
23 Feb 2024 | 169.85 | 170.15 | 167.00 | 167.00 | 167.00 | 371,814 |
22 Feb 2024 | 171.10 | 171.40 | 166.10 | 170.05 | 170.05 | 544,268 |
21 Feb 2024 | 173.50 | 174.65 | 168.80 | 169.85 | 169.85 | 867,392 |
20 Feb 2024 | 177.00 | 178.65 | 173.50 | 174.25 | 174.25 | 394,297 |
19 Feb 2024 | 177.00 | 178.75 | 172.70 | 177.05 | 177.05 | 571,362 |
16 Feb 2024 | 184.30 | 184.30 | 177.95 | 179.25 | 179.25 | 650,549 |
15 Feb 2024 | 178.55 | 184.40 | 178.15 | 183.45 | 183.45 | 572,274 |
14 Feb 2024 | 175.80 | 180.00 | 175.40 | 175.80 | 175.80 | 495,159 |
13 Feb 2024 | 179.55 | 180.05 | 172.35 | 175.00 | 175.00 | 695,947 |
12 Feb 2024 | 179.65 | 180.30 | 175.50 | 180.20 | 180.20 | 699,711 |
09 Feb 2024 | 175.15 | 182.25 | 172.30 | 179.55 | 179.55 | 1,188,694 |
08 Feb 2024 | 165.70 | 175.60 | 162.30 | 174.50 | 174.50 | 3,110,190 |
07 Feb 2024 | 162.55 | 166.05 | 159.75 | 164.15 | 164.15 | 1,083,092 |
06 Feb 2024 | 166.70 | 167.25 | 160.25 | 162.55 | 162.55 | 949,030 |
05 Feb 2024 | 163.25 | 166.65 | 162.75 | 164.05 | 164.05 | 503,688 |
02 Feb 2024 | 163.50 | 165.05 | 162.00 | 163.25 | 163.25 | 507,008 |
01 Feb 2024 | 162.75 | 165.10 | 161.95 | 162.50 | 162.50 | 665,736 |
31 Jan 2024 | 165.60 | 166.40 | 162.85 | 163.60 | 163.60 | 965,431 |
30 Jan 2024 | 168.95 | 170.45 | 165.50 | 165.50 | 165.50 | 545,269 |
29 Jan 2024 | 170.05 | 170.25 | 166.35 | 167.25 | 167.25 | 678,402 |
26 Jan 2024 | 173.75 | 174.95 | 170.05 | 170.05 | 170.05 | 361,953 |
25 Jan 2024 | 168.95 | 173.60 | 168.30 | 172.55 | 172.55 | 505,760 |
24 Jan 2024 | 172.00 | 172.10 | 167.75 | 168.70 | 168.70 | 714,628 |
23 Jan 2024 | 184.50 | 186.80 | 169.35 | 169.35 | 169.35 | 1,092,911 |
22 Jan 2024 | 182.40 | 184.80 | 178.90 | 180.70 | 180.70 | 283,131 |
19 Jan 2024 | 183.80 | 185.55 | 178.50 | 180.70 | 180.70 | 311,566 |
18 Jan 2024 | 178.00 | 185.25 | 177.95 | 182.50 | 182.50 | 771,086 |
17 Jan 2024 | 175.65 | 177.30 | 173.60 | 176.85 | 176.85 | 530,561 |
16 Jan 2024 | 179.80 | 180.35 | 175.55 | 178.00 | 178.00 | 410,655 |
15 Jan 2024 | 180.95 | 182.40 | 180.00 | 181.65 | 181.65 | 335,159 |
12 Jan 2024 | 174.85 | 183.95 | 174.85 | 182.60 | 182.60 | 983,950 |
11 Jan 2024 | 172.00 | 177.25 | 171.00 | 173.45 | 173.45 | 874,689 |
10 Jan 2024 | 171.25 | 172.50 | 168.40 | 169.55 | 169.55 | 423,624 |
09 Jan 2024 | 168.55 | 171.15 | 167.40 | 170.85 | 170.85 | 707,037 |
08 Jan 2024 | 168.00 | 168.90 | 164.55 | 167.05 | 167.05 | 408,824 |
05 Jan 2024 | 169.75 | 169.95 | 166.10 | 168.15 | 168.15 | 775,256 |
04 Jan 2024 | 171.60 | 172.70 | 168.45 | 169.75 | 169.75 | 757,044 |
03 Jan 2024 | 175.50 | 175.50 | 168.40 | 170.00 | 170.00 | 662,353 |
02 Jan 2024 | 172.20 | 176.15 | 171.55 | 175.50 | 175.50 | 570,225 |
29 Dec 2023 | 173.75 | 173.80 | 171.50 | 171.80 | 171.80 | 409,150 |
28 Dec 2023 | 173.90 | 174.90 | 172.70 | 173.50 | 173.50 | 263,360 |
27 Dec 2023 | 176.45 | 177.50 | 172.70 | 173.40 | 173.40 | 383,889 |
22 Dec 2023 | 175.40 | 176.95 | 174.10 | 176.20 | 176.20 | 362,463 |
21 Dec 2023 | 178.75 | 180.00 | 175.35 | 175.90 | 175.90 | 637,355 |
20 Dec 2023 | 183.50 | 184.65 | 178.20 | 181.45 | 181.45 | 599,082 |
19 Dec 2023 | 178.00 | 182.55 | 178.00 | 180.75 | 180.75 | 707,347 |
18 Dec 2023 | 174.45 | 179.50 | 173.10 | 177.00 | 177.00 | 469,834 |
15 Dec 2023 | 179.00 | 179.60 | 173.45 | 177.65 | 177.65 | 776,594 |
14 Dec 2023 | 166.45 | 179.85 | 166.15 | 177.20 | 177.20 | 2,389,487 |
13 Dec 2023 | 161.50 | 162.75 | 160.50 | 161.60 | 161.60 | 660,171 |
12 Dec 2023 | 160.95 | 161.85 | 159.40 | 161.15 | 161.15 | 627,088 |
11 Dec 2023 | 160.10 | 160.95 | 159.25 | 160.95 | 160.95 | 344,857 |
08 Dec 2023 | 161.15 | 162.30 | 158.80 | 160.30 | 160.30 | 424,494 |
07 Dec 2023 | 162.50 | 162.50 | 159.00 | 161.15 | 161.15 | 440,043 |
06 Dec 2023 | 161.75 | 164.85 | 160.90 | 162.70 | 162.70 | 441,341 |
05 Dec 2023 | 159.95 | 160.25 | 158.00 | 160.00 | 160.00 | 444,413 |
04 Dec 2023 | 159.95 | 162.25 | 158.60 | 159.95 | 159.95 | 288,268 |
01 Dec 2023 | 161.10 | 163.00 | 157.20 | 158.50 | 158.50 | 542,909 |
30 Nov 2023 | 159.05 | 162.90 | 158.05 | 161.10 | 161.10 | 1,017,780 |
29 Nov 2023 | 154.00 | 161.35 | 153.95 | 159.15 | 159.15 | 702,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |