Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 184.14 | 184.14 | 968 |
24 Apr 2024 | 185.26 | 185.63 | 185.17 | 185.27 | 185.27 | 5,253 |
23 Apr 2024 | 186.93 | 187.07 | 185.50 | 185.83 | 185.83 | 4,541 |
22 Apr 2024 | 185.92 | 187.22 | 185.92 | 186.91 | 186.91 | 1,653 |
19 Apr 2024 | 186.11 | 186.23 | 185.13 | 186.23 | 186.23 | 1,335 |
18 Apr 2024 | 185.25 | 185.27 | 184.77 | 184.77 | 184.77 | 2,204 |
17 Apr 2024 | 184.61 | 185.09 | 184.46 | 185.09 | 185.09 | 4,176 |
16 Apr 2024 | 185.45 | 185.45 | 184.56 | 185.25 | 185.25 | 2,997 |
15 Apr 2024 | 185.19 | 185.46 | 184.65 | 185.07 | 185.07 | 2,421 |
12 Apr 2024 | 184.46 | 186.51 | 184.46 | 186.17 | 186.17 | 1,394 |
11 Apr 2024 | 184.08 | 184.53 | 183.67 | 184.21 | 184.21 | 2,228 |
10 Apr 2024 | 183.74 | 184.82 | 183.61 | 184.82 | 184.82 | 8,732 |
09 Apr 2024 | 184.00 | 184.14 | 183.35 | 184.08 | 184.08 | 2,340 |
08 Apr 2024 | 183.81 | 183.93 | 183.50 | 183.70 | 183.70 | 2,181 |
05 Apr 2024 | 185.15 | 185.15 | 184.42 | 184.61 | 184.61 | 5,511 |
04 Apr 2024 | 183.92 | 183.98 | 183.61 | 183.98 | 183.98 | 3,187 |
03 Apr 2024 | 185.17 | 185.17 | 183.91 | 183.99 | 183.99 | 31,388 |
02 Apr 2024 | 185.50 | 186.03 | 184.80 | 184.97 | 184.97 | 8,881 |
28 Mar 2024 | 185.97 | 185.97 | 185.05 | 185.55 | 185.55 | 204,858 |
27 Mar 2024 | 185.35 | 185.46 | 184.91 | 185.40 | 185.40 | 10,697 |
26 Mar 2024 | 184.68 | 185.00 | 184.50 | 184.89 | 184.89 | 13,434 |
25 Mar 2024 | 185.98 | 185.98 | 184.83 | 184.96 | 184.96 | 7,455 |
22 Mar 2024 | 185.37 | 186.01 | 185.37 | 185.67 | 185.67 | 12,647 |
21 Mar 2024 | 182.69 | 184.46 | 182.42 | 184.46 | 184.46 | 11,534 |
20 Mar 2024 | 182.67 | 183.09 | 182.56 | 182.78 | 182.78 | 3,547 |
19 Mar 2024 | 182.48 | 182.92 | 182.42 | 182.47 | 182.47 | 6,273 |
18 Mar 2024 | 182.18 | 182.35 | 182.02 | 182.21 | 182.21 | 7,056 |
15 Mar 2024 | 182.21 | 182.70 | 181.95 | 182.49 | 182.49 | 6,954 |
14 Mar 2024 | 181.99 | 182.44 | 181.99 | 182.32 | 182.32 | 7,232 |
13 Mar 2024 | 183.08 | 183.31 | 182.42 | 182.58 | 182.58 | 3,071 |
12 Mar 2024 | 183.30 | 183.60 | 182.84 | 183.13 | 183.13 | 2,467 |
11 Mar 2024 | 182.90 | 183.29 | 182.82 | 183.14 | 183.14 | 2,709 |
08 Mar 2024 | 183.37 | 183.63 | 182.78 | 182.78 | 182.78 | 1,986 |
07 Mar 2024 | 184.56 | 184.56 | 183.26 | 183.31 | 183.31 | 1,514 |
06 Mar 2024 | 184.35 | 184.54 | 183.93 | 184.27 | 184.27 | 2,687 |
05 Mar 2024 | 184.62 | 184.62 | 184.05 | 184.25 | 184.25 | 5,611 |
04 Mar 2024 | 184.29 | 184.29 | 183.55 | 183.78 | 183.78 | 2,982 |
01 Mar 2024 | 183.87 | 184.65 | 183.76 | 184.65 | 184.65 | 7,430 |
29 Feb 2024 | 183.53 | 184.22 | 182.90 | 184.22 | 184.22 | 35,781 |
28 Feb 2024 | 182.94 | 183.37 | 182.87 | 183.16 | 183.16 | 6,947 |
27 Feb 2024 | 182.60 | 182.93 | 182.45 | 182.59 | 182.59 | 3,326 |
26 Feb 2024 | 183.19 | 183.19 | 182.40 | 182.65 | 182.65 | 3,137 |
23 Feb 2024 | 182.35 | 182.91 | 181.78 | 182.91 | 182.91 | 10,566 |
22 Feb 2024 | 182.73 | 183.17 | 182.34 | 182.99 | 182.99 | 989 |
21 Feb 2024 | 183.36 | 183.81 | 183.18 | 183.42 | 183.42 | 18,346 |
20 Feb 2024 | 183.65 | 184.02 | 182.85 | 183.36 | 183.36 | 2,714 |
19 Feb 2024 | 183.50 | 183.75 | 183.25 | 183.75 | 183.75 | 962 |
16 Feb 2024 | 183.65 | 184.00 | 183.50 | 183.57 | 183.57 | 9,178 |
15 Feb 2024 | 184.78 | 184.98 | 184.10 | 184.18 | 184.18 | 9,348 |
14 Feb 2024 | 183.83 | 184.53 | 183.59 | 184.53 | 184.53 | 6,507 |
13 Feb 2024 | 183.18 | 183.44 | 182.93 | 183.44 | 183.44 | 1,631 |
12 Feb 2024 | 183.69 | 184.17 | 183.40 | 183.56 | 183.56 | 1,825 |
09 Feb 2024 | 183.41 | 184.10 | 183.41 | 183.50 | 183.50 | 755 |
08 Feb 2024 | 184.26 | 184.56 | 183.96 | 184.07 | 184.07 | 3,841 |
07 Feb 2024 | 184.55 | 184.55 | 183.86 | 184.54 | 184.54 | 1,949 |
06 Feb 2024 | 185.44 | 185.44 | 184.78 | 184.90 | 184.90 | 4,186 |
05 Feb 2024 | 184.17 | 185.31 | 184.07 | 185.31 | 185.31 | 3,796 |
02 Feb 2024 | 184.64 | 184.80 | 184.19 | 184.55 | 184.55 | 3,324 |
01 Feb 2024 | 186.60 | 186.60 | 185.59 | 186.18 | 186.18 | 3,799 |
31 Jan 2024 | 185.09 | 185.09 | 184.09 | 184.70 | 184.70 | 2,489 |
30 Jan 2024 | 184.28 | 184.67 | 184.17 | 184.61 | 184.61 | 8,632 |
29 Jan 2024 | 183.26 | 184.23 | 183.26 | 184.23 | 184.23 | 4,517 |
26 Jan 2024 | 184.04 | 184.04 | 182.67 | 183.25 | 183.25 | 607 |
25 Jan 2024 | 182.45 | 183.46 | 182.34 | 183.46 | 183.46 | 8,365 |
24 Jan 2024 | 183.50 | 183.50 | 182.45 | 182.68 | 182.68 | 1,526 |
23 Jan 2024 | 183.15 | 183.63 | 182.81 | 183.63 | 183.63 | 1,825 |
22 Jan 2024 | 183.73 | 184.24 | 183.50 | 183.75 | 183.75 | 4,175 |
19 Jan 2024 | 183.88 | 184.14 | 183.69 | 184.14 | 184.14 | 914 |
18 Jan 2024 | 183.93 | 184.14 | 183.77 | 183.90 | 183.90 | 3,452 |
17 Jan 2024 | 184.69 | 184.76 | 183.90 | 184.05 | 184.05 | 1,702 |
16 Jan 2024 | 184.73 | 185.95 | 184.73 | 184.87 | 184.87 | 3,224 |
15 Jan 2024 | 184.10 | 184.67 | 184.00 | 184.39 | 184.39 | 730 |
12 Jan 2024 | 183.65 | 184.21 | 183.27 | 184.21 | 184.21 | 669 |
11 Jan 2024 | 183.22 | 183.83 | 182.87 | 183.83 | 183.83 | 8,869 |
10 Jan 2024 | 183.93 | 183.93 | 183.10 | 183.24 | 183.24 | 2,769 |
09 Jan 2024 | 183.04 | 183.60 | 182.77 | 183.60 | 183.60 | 3,583 |
08 Jan 2024 | 182.93 | 183.46 | 182.91 | 183.19 | 183.19 | 1,749 |
05 Jan 2024 | 183.82 | 183.87 | 183.01 | 183.38 | 183.38 | 2,226 |
04 Jan 2024 | 184.84 | 184.87 | 183.65 | 184.05 | 184.05 | 1,515 |
03 Jan 2024 | 185.19 | 185.20 | 184.60 | 185.02 | 185.02 | 1,554 |
02 Jan 2024 | 184.86 | 185.45 | 183.45 | 185.45 | 185.45 | 6,811 |
29 Dec 2023 | 184.39 | 184.50 | 183.51 | 183.91 | 183.91 | 965 |
28 Dec 2023 | 183.51 | 184.73 | 183.50 | 184.73 | 184.73 | 4,582 |
27 Dec 2023 | 184.17 | 184.96 | 183.84 | 184.00 | 184.00 | 22,841 |
22 Dec 2023 | 185.04 | 185.13 | 184.29 | 185.03 | 185.03 | 3,785 |
21 Dec 2023 | 186.02 | 186.27 | 185.24 | 185.80 | 185.80 | 2,106 |
20 Dec 2023 | 185.16 | 185.84 | 185.03 | 185.12 | 185.12 | 1,721 |
19 Dec 2023 | 185.21 | 185.21 | 184.07 | 184.22 | 184.22 | 947 |
18 Dec 2023 | 184.77 | 185.83 | 184.77 | 185.38 | 185.38 | 3,848 |
15 Dec 2023 | 184.20 | 184.92 | 183.64 | 184.92 | 184.92 | 2,963 |
14 Dec 2023 | 185.26 | 185.26 | 184.01 | 184.56 | 184.56 | 8,125 |
13 Dec 2023 | 183.35 | 183.50 | 183.09 | 183.42 | 183.42 | 7,815 |
12 Dec 2023 | 183.68 | 183.69 | 181.96 | 183.05 | 183.05 | 9,707 |
11 Dec 2023 | 182.98 | 183.50 | 182.35 | 182.70 | 182.70 | 3,993 |
08 Dec 2023 | 183.20 | 183.54 | 182.51 | 182.90 | 182.90 | 2,610 |
07 Dec 2023 | 182.70 | 183.59 | 182.70 | 183.59 | 183.59 | 3,116 |
06 Dec 2023 | 182.69 | 183.12 | 182.44 | 182.84 | 182.84 | 5,373 |
05 Dec 2023 | 181.69 | 183.15 | 181.35 | 183.15 | 183.15 | 25,995 |
04 Dec 2023 | 181.31 | 181.60 | 181.07 | 181.52 | 181.52 | 3,258 |
01 Dec 2023 | 180.82 | 181.49 | 180.61 | 181.26 | 181.26 | 5,706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |