Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 177.80 | 179.15 | 175.95 | 178.20 | 178.20 | 1,851,712 |
24 Apr 2024 | 181.75 | 183.10 | 177.65 | 178.00 | 178.00 | 2,949,748 |
23 Apr 2024 | 176.15 | 181.80 | 176.15 | 181.75 | 181.75 | 2,921,276 |
22 Apr 2024 | 172.80 | 176.35 | 172.80 | 174.45 | 174.45 | 2,316,637 |
19 Apr 2024 | 169.45 | 171.15 | 167.60 | 171.10 | 171.10 | 2,384,756 |
18 Apr 2024 | 169.70 | 171.05 | 168.80 | 170.45 | 170.45 | 2,284,236 |
17 Apr 2024 | 167.80 | 173.45 | 167.65 | 169.05 | 169.05 | 3,504,870 |
16 Apr 2024 | 165.00 | 169.30 | 163.70 | 167.50 | 167.50 | 3,145,879 |
15 Apr 2024 | 164.35 | 167.20 | 163.75 | 165.80 | 165.80 | 1,861,383 |
12 Apr 2024 | 166.25 | 167.65 | 164.35 | 164.35 | 164.35 | 2,275,296 |
11 Apr 2024 | 164.65 | 166.00 | 163.95 | 164.80 | 164.80 | 1,993,105 |
10 Apr 2024 | 166.40 | 168.10 | 164.40 | 165.45 | 165.45 | 2,249,879 |
09 Apr 2024 | 166.05 | 166.35 | 164.80 | 165.25 | 165.25 | 1,505,997 |
08 Apr 2024 | 165.65 | 167.60 | 165.30 | 166.55 | 166.55 | 1,799,130 |
05 Apr 2024 | 166.90 | 168.10 | 165.25 | 165.65 | 165.65 | 2,178,518 |
04 Apr 2024 | 167.15 | 168.90 | 166.60 | 168.25 | 168.25 | 1,768,301 |
03 Apr 2024 | 166.90 | 170.10 | 165.50 | 168.00 | 168.00 | 3,182,797 |
02 Apr 2024 | 173.65 | 174.10 | 165.40 | 166.50 | 166.50 | 6,621,066 |
28 Mar 2024 | 178.56 | 179.12 | 174.40 | 174.58 | 174.58 | 3,853,425 |
27 Mar 2024 | 172.72 | 180.22 | 171.06 | 177.74 | 177.74 | 13,768,317 |
26 Mar 2024 | 151.20 | 154.98 | 150.32 | 154.30 | 154.30 | 3,323,867 |
25 Mar 2024 | 152.00 | 152.64 | 149.72 | 151.82 | 151.82 | 1,975,916 |
22 Mar 2024 | 151.68 | 153.22 | 151.36 | 152.14 | 152.14 | 1,681,834 |
21 Mar 2024 | 151.90 | 154.12 | 151.38 | 152.70 | 152.70 | 2,810,947 |
20 Mar 2024 | 148.00 | 151.06 | 147.38 | 149.68 | 149.68 | 2,627,252 |
19 Mar 2024 | 145.28 | 148.30 | 145.08 | 147.90 | 147.90 | 2,286,077 |
18 Mar 2024 | 145.90 | 146.96 | 145.26 | 145.76 | 145.76 | 1,513,905 |
15 Mar 2024 | 146.94 | 147.88 | 145.78 | 145.90 | 145.90 | 3,282,769 |
14 Mar 2024 | 147.52 | 148.82 | 147.04 | 147.06 | 147.06 | 2,956,907 |
13 Mar 2024 | 145.00 | 147.38 | 144.86 | 146.62 | 146.62 | 3,272,498 |
12 Mar 2024 | 142.78 | 144.34 | 142.42 | 144.06 | 144.06 | 2,622,354 |
11 Mar 2024 | 140.10 | 142.80 | 140.00 | 142.78 | 142.78 | 3,534,363 |
08 Mar 2024 | 140.26 | 140.98 | 139.44 | 140.50 | 140.50 | 2,781,093 |
07 Mar 2024 | 139.30 | 141.08 | 138.58 | 139.50 | 139.50 | 3,619,901 |
06 Mar 2024 | 139.26 | 142.82 | 139.18 | 141.16 | 141.16 | 4,147,005 |
05 Mar 2024 | 137.12 | 139.34 | 137.10 | 139.10 | 139.10 | 2,822,333 |
04 Mar 2024 | 140.88 | 140.88 | 137.28 | 138.32 | 138.32 | 3,235,452 |
01 Mar 2024 | 140.48 | 142.28 | 140.00 | 141.08 | 141.08 | 2,448,978 |
29 Feb 2024 | 141.44 | 141.72 | 139.70 | 140.46 | 140.46 | 5,044,889 |
28 Feb 2024 | 142.00 | 142.68 | 139.32 | 140.68 | 140.68 | 2,629,401 |
27 Feb 2024 | 140.84 | 142.80 | 140.58 | 142.36 | 142.36 | 2,258,994 |
26 Feb 2024 | 141.20 | 141.90 | 140.00 | 140.84 | 140.84 | 1,598,509 |
23 Feb 2024 | 140.18 | 141.24 | 139.30 | 141.20 | 141.20 | 2,297,870 |
22 Feb 2024 | 144.14 | 144.40 | 139.16 | 139.84 | 139.84 | 4,662,890 |
21 Feb 2024 | 142.88 | 144.90 | 142.86 | 143.66 | 143.66 | 1,560,937 |
20 Feb 2024 | 141.56 | 142.82 | 140.86 | 142.46 | 142.46 | 2,438,377 |
19 Feb 2024 | 141.88 | 143.48 | 141.18 | 142.06 | 142.06 | 1,950,920 |
16 Feb 2024 | 142.00 | 143.42 | 142.00 | 142.38 | 142.38 | 2,612,394 |
15 Feb 2024 | 141.98 | 143.02 | 141.46 | 141.62 | 141.62 | 2,648,531 |
14 Feb 2024 | 139.30 | 141.38 | 139.26 | 141.10 | 141.10 | 2,199,460 |
13 Feb 2024 | 141.14 | 141.68 | 137.84 | 139.54 | 139.54 | 3,862,729 |
12 Feb 2024 | 140.88 | 141.76 | 140.16 | 141.22 | 141.22 | 2,641,368 |
09 Feb 2024 | 139.82 | 141.98 | 139.80 | 140.46 | 140.46 | 3,684,595 |
08 Feb 2024 | 140.08 | 140.96 | 138.30 | 139.82 | 139.82 | 3,716,923 |
07 Feb 2024 | 141.64 | 141.80 | 138.08 | 139.80 | 139.80 | 5,125,749 |
06 Feb 2024 | 140.74 | 142.58 | 139.96 | 141.64 | 141.64 | 5,010,507 |
05 Feb 2024 | 142.92 | 143.88 | 139.68 | 139.68 | 139.68 | 7,187,399 |
02 Feb 2024 | 143.02 | 145.90 | 142.60 | 143.26 | 143.26 | 7,644,298 |
01 Feb 2024 | 146.02 | 147.00 | 143.86 | 143.94 | 143.94 | 12,712,453 |
31 Jan 2024 | 152.04 | 156.40 | 143.96 | 147.48 | 147.48 | 30,917,093 |
30 Jan 2024 | 167.80 | 168.60 | 165.96 | 168.30 | 168.30 | 2,834,944 |
29 Jan 2024 | 166.30 | 167.60 | 164.24 | 167.22 | 167.22 | 2,202,767 |
26 Jan 2024 | 166.72 | 168.06 | 165.56 | 166.78 | 166.78 | 2,307,927 |
25 Jan 2024 | 161.58 | 166.00 | 161.58 | 165.76 | 165.76 | 2,087,126 |
24 Jan 2024 | 163.20 | 163.98 | 162.10 | 163.22 | 163.22 | 1,629,765 |
23 Jan 2024 | 159.90 | 162.42 | 159.22 | 161.38 | 161.38 | 1,976,767 |
22 Jan 2024 | 159.00 | 161.42 | 154.78 | 158.18 | 158.18 | 5,038,243 |
19 Jan 2024 | 162.38 | 162.50 | 157.92 | 159.00 | 159.00 | 3,172,433 |
18 Jan 2024 | 162.80 | 162.80 | 161.16 | 161.36 | 161.36 | 3,127,225 |
17 Jan 2024 | 163.12 | 163.16 | 158.90 | 160.90 | 160.90 | 4,945,394 |
16 Jan 2024 | 167.98 | 168.16 | 165.64 | 167.20 | 167.20 | 2,345,219 |
15 Jan 2024 | 168.14 | 169.16 | 167.66 | 169.16 | 169.16 | 1,201,325 |
12 Jan 2024 | 167.96 | 171.34 | 167.54 | 168.94 | 168.94 | 1,830,450 |
11 Jan 2024 | 169.06 | 170.68 | 167.60 | 167.74 | 167.74 | 1,761,815 |
10 Jan 2024 | 168.36 | 168.98 | 167.26 | 167.74 | 167.74 | 1,534,592 |
09 Jan 2024 | 168.80 | 169.36 | 167.02 | 167.44 | 167.44 | 1,957,539 |
08 Jan 2024 | 167.00 | 169.04 | 165.24 | 168.80 | 168.80 | 1,930,885 |
05 Jan 2024 | 167.10 | 167.10 | 164.62 | 165.50 | 165.50 | 2,023,777 |
04 Jan 2024 | 169.34 | 171.10 | 168.84 | 169.04 | 169.04 | 2,857,305 |
03 Jan 2024 | 175.98 | 176.02 | 168.70 | 169.34 | 169.34 | 3,042,354 |
02 Jan 2024 | 177.50 | 178.84 | 174.60 | 176.24 | 176.24 | 1,691,424 |
29 Dec 2023 | 176.50 | 177.42 | 176.28 | 176.62 | 176.62 | 1,685,539 |
28 Dec 2023 | 178.00 | 178.38 | 176.02 | 176.30 | 176.30 | 1,489,054 |
27 Dec 2023 | 176.46 | 178.38 | 176.46 | 177.44 | 177.44 | 1,630,462 |
22 Dec 2023 | 179.76 | 179.76 | 176.16 | 176.46 | 176.46 | 2,131,687 |
21 Dec 2023 | 180.96 | 182.46 | 180.04 | 180.58 | 180.58 | 1,862,856 |
20 Dec 2023 | 182.00 | 182.64 | 179.42 | 181.56 | 181.56 | 3,038,005 |
19 Dec 2023 | 181.40 | 182.12 | 180.26 | 182.00 | 182.00 | 2,244,635 |
18 Dec 2023 | 177.54 | 182.34 | 176.90 | 181.24 | 181.24 | 3,121,230 |
15 Dec 2023 | 174.98 | 180.18 | 174.76 | 177.56 | 177.56 | 8,266,725 |
14 Dec 2023 | 176.54 | 178.38 | 175.60 | 176.72 | 176.72 | 3,761,782 |
13 Dec 2023 | 175.50 | 177.38 | 174.60 | 174.62 | 174.62 | 3,744,475 |
12 Dec 2023 | 176.32 | 177.32 | 174.66 | 174.66 | 174.66 | 2,054,406 |
11 Dec 2023 | 172.54 | 176.68 | 172.54 | 176.66 | 176.66 | 2,917,237 |
08 Dec 2023 | 170.40 | 173.80 | 170.28 | 172.54 | 172.54 | 2,567,290 |
07 Dec 2023 | 169.02 | 170.70 | 168.68 | 169.24 | 169.24 | 2,087,726 |
06 Dec 2023 | 170.02 | 170.74 | 168.48 | 169.52 | 169.52 | 2,503,312 |
05 Dec 2023 | 174.40 | 175.34 | 172.06 | 172.66 | 172.66 | 2,277,782 |
04 Dec 2023 | 172.00 | 176.62 | 172.00 | 175.68 | 175.68 | 3,222,132 |
01 Dec 2023 | 168.48 | 172.26 | 168.48 | 172.00 | 172.00 | 2,691,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |