Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 172.50 | 174.76 | 172.48 | 173.30 | 173.30 | 620,100 |
25 Apr 2024 | 174.88 | 174.88 | 168.48 | 170.20 | 170.20 | 2,274,169 |
24 Apr 2024 | 175.18 | 177.50 | 175.16 | 175.56 | 175.56 | 2,201,986 |
23 Apr 2024 | 174.18 | 174.86 | 171.22 | 174.86 | 174.86 | 2,601,142 |
22 Apr 2024 | 165.46 | 167.08 | 163.82 | 166.10 | 166.10 | 1,546,846 |
19 Apr 2024 | 166.32 | 168.24 | 164.80 | 165.80 | 165.80 | 2,620,339 |
18 Apr 2024 | 169.32 | 169.42 | 167.44 | 169.18 | 169.18 | 1,286,396 |
17 Apr 2024 | 169.60 | 171.12 | 168.76 | 168.76 | 168.76 | 1,501,420 |
16 Apr 2024 | 168.78 | 171.36 | 167.16 | 170.38 | 170.38 | 1,610,192 |
15 Apr 2024 | 170.90 | 173.46 | 170.82 | 171.66 | 171.66 | 1,159,676 |
12 Apr 2024 | 173.00 | 174.22 | 169.92 | 171.06 | 171.06 | 1,863,432 |
11 Apr 2024 | 171.18 | 171.50 | 169.56 | 171.22 | 171.22 | 1,897,428 |
10 Apr 2024 | 173.14 | 173.34 | 169.08 | 171.30 | 171.30 | 1,647,893 |
09 Apr 2024 | 176.38 | 176.74 | 172.42 | 172.42 | 172.42 | 1,532,856 |
08 Apr 2024 | 176.70 | 178.26 | 176.04 | 177.22 | 177.22 | 1,024,504 |
05 Apr 2024 | 175.40 | 177.96 | 174.78 | 177.42 | 177.42 | 2,099,406 |
04 Apr 2024 | 177.92 | 178.46 | 176.34 | 178.02 | 178.02 | 1,126,985 |
03 Apr 2024 | 178.32 | 179.52 | 176.56 | 178.22 | 178.22 | 1,501,774 |
02 Apr 2024 | 181.00 | 181.92 | 177.06 | 177.06 | 177.06 | 1,838,833 |
28 Mar 2024 | 181.82 | 181.86 | 179.10 | 180.46 | 180.46 | 1,700,825 |
27 Mar 2024 | 182.00 | 184.48 | 181.46 | 182.04 | 182.04 | 1,489,216 |
26 Mar 2024 | 180.84 | 183.18 | 180.52 | 182.60 | 182.60 | 1,468,078 |
25 Mar 2024 | 180.18 | 180.98 | 177.92 | 180.74 | 180.74 | 1,189,286 |
22 Mar 2024 | 179.56 | 180.30 | 178.88 | 180.28 | 180.28 | 1,568,110 |
21 Mar 2024 | 175.00 | 180.56 | 174.34 | 180.56 | 180.56 | 2,663,237 |
20 Mar 2024 | 174.84 | 175.02 | 173.18 | 173.54 | 173.54 | 895,431 |
19 Mar 2024 | 172.00 | 173.50 | 170.68 | 173.24 | 173.24 | 1,335,001 |
18 Mar 2024 | 173.80 | 173.86 | 171.72 | 172.22 | 172.22 | 1,391,680 |
15 Mar 2024 | 174.00 | 175.94 | 171.92 | 171.92 | 171.92 | 7,926,548 |
14 Mar 2024 | 175.68 | 176.18 | 174.34 | 174.90 | 174.90 | 1,644,378 |
13 Mar 2024 | 176.64 | 176.88 | 174.84 | 175.52 | 175.52 | 1,547,290 |
12 Mar 2024 | 175.80 | 177.18 | 173.50 | 177.00 | 177.00 | 1,618,728 |
11 Mar 2024 | 175.20 | 176.16 | 172.32 | 173.52 | 173.52 | 1,958,225 |
08 Mar 2024 | 177.70 | 177.90 | 176.50 | 176.94 | 176.94 | 1,433,244 |
07 Mar 2024 | 174.70 | 178.48 | 174.70 | 177.78 | 177.78 | 1,630,633 |
06 Mar 2024 | 173.40 | 175.40 | 173.20 | 175.28 | 175.28 | 1,774,570 |
05 Mar 2024 | 175.06 | 176.40 | 173.48 | 173.48 | 173.48 | 1,368,352 |
04 Mar 2024 | 174.62 | 175.86 | 173.88 | 175.22 | 175.22 | 1,156,868 |
01 Mar 2024 | 174.16 | 174.92 | 171.66 | 173.34 | 173.34 | 1,776,258 |
29 Feb 2024 | 171.98 | 173.60 | 171.52 | 172.88 | 172.88 | 2,284,190 |
28 Feb 2024 | 174.14 | 174.54 | 171.92 | 172.12 | 172.12 | 1,393,703 |
27 Feb 2024 | 173.48 | 175.06 | 172.94 | 174.80 | 174.80 | 1,766,566 |
26 Feb 2024 | 169.50 | 173.40 | 169.26 | 173.00 | 173.00 | 1,969,921 |
23 Feb 2024 | 167.40 | 170.08 | 167.30 | 169.80 | 169.80 | 1,716,818 |
22 Feb 2024 | 165.52 | 168.04 | 164.70 | 167.22 | 167.22 | 1,980,493 |
21 Feb 2024 | 163.00 | 163.50 | 161.68 | 162.28 | 162.28 | 1,086,418 |
20 Feb 2024 | 164.10 | 164.54 | 162.44 | 163.06 | 163.06 | 973,697 |
19 Feb 2024 | 163.58 | 164.90 | 163.42 | 164.24 | 164.24 | 645,852 |
16 Feb 2024 | 165.00 | 165.42 | 163.46 | 165.08 | 165.08 | 1,707,937 |
15 Feb 2024 | 167.34 | 167.40 | 163.62 | 164.38 | 164.38 | 1,089,783 |
14 Feb 2024 | 162.90 | 165.22 | 162.78 | 164.88 | 164.88 | 1,179,352 |
13 Feb 2024 | 166.14 | 166.14 | 160.44 | 162.76 | 162.76 | 2,057,512 |
12 Feb 2024 | 167.90 | 168.68 | 166.46 | 167.76 | 167.76 | 1,233,518 |
09 Feb 2024 | 167.60 | 169.08 | 166.92 | 168.32 | 168.32 | 1,478,147 |
08 Feb 2024 | 168.76 | 169.40 | 167.06 | 168.00 | 168.00 | 1,209,001 |
07 Feb 2024 | 166.30 | 168.12 | 165.74 | 168.00 | 168.00 | 1,544,181 |
06 Feb 2024 | 164.88 | 167.74 | 164.84 | 166.40 | 166.40 | 1,503,647 |
05 Feb 2024 | 163.42 | 164.64 | 163.00 | 164.52 | 164.52 | 1,127,795 |
02 Feb 2024 | 165.00 | 165.94 | 162.52 | 163.64 | 163.64 | 2,044,525 |
01 Feb 2024 | 161.96 | 162.34 | 159.84 | 162.30 | 162.30 | 1,471,326 |
31 Jan 2024 | 161.58 | 162.44 | 160.24 | 160.80 | 160.80 | 2,021,425 |
30 Jan 2024 | 162.04 | 163.08 | 161.62 | 162.42 | 162.42 | 1,411,612 |
29 Jan 2024 | 159.40 | 162.20 | 159.38 | 162.00 | 162.00 | 1,669,174 |
26 Jan 2024 | 158.10 | 160.38 | 157.74 | 160.00 | 160.00 | 2,548,387 |
25 Jan 2024 | 159.68 | 162.42 | 157.66 | 160.76 | 160.76 | 3,408,973 |
24 Jan 2024 | 159.78 | 161.98 | 157.34 | 160.76 | 160.76 | 5,268,147 |
23 Jan 2024 | 150.00 | 150.18 | 147.86 | 149.36 | 149.36 | 1,451,296 |
22 Jan 2024 | 149.10 | 150.34 | 149.00 | 150.34 | 150.34 | 1,744,799 |
19 Jan 2024 | 147.50 | 149.18 | 147.22 | 148.88 | 148.88 | 1,962,585 |
18 Jan 2024 | 145.50 | 147.50 | 144.84 | 147.26 | 147.26 | 1,346,568 |
17 Jan 2024 | 143.66 | 144.82 | 143.36 | 144.82 | 144.82 | 1,359,745 |
16 Jan 2024 | 144.10 | 144.72 | 143.26 | 144.58 | 144.58 | 966,319 |
15 Jan 2024 | 144.14 | 145.12 | 143.94 | 144.56 | 144.56 | 732,435 |
12 Jan 2024 | 142.52 | 144.86 | 142.52 | 144.86 | 144.86 | 1,155,152 |
11 Jan 2024 | 142.44 | 143.74 | 141.88 | 141.88 | 141.88 | 1,354,264 |
10 Jan 2024 | 139.88 | 142.10 | 139.66 | 142.04 | 142.04 | 1,619,033 |
09 Jan 2024 | 139.04 | 139.84 | 137.42 | 139.28 | 139.28 | 1,043,679 |
08 Jan 2024 | 136.98 | 139.00 | 136.96 | 138.78 | 138.78 | 992,579 |
05 Jan 2024 | 134.82 | 137.58 | 134.42 | 137.08 | 137.08 | 1,171,604 |
04 Jan 2024 | 136.92 | 137.76 | 136.18 | 136.44 | 136.44 | 1,114,133 |
03 Jan 2024 | 136.98 | 138.62 | 136.60 | 137.12 | 137.12 | 1,311,703 |
02 Jan 2024 | 140.00 | 140.70 | 136.60 | 137.34 | 137.34 | 1,442,435 |
29 Dec 2023 | 139.66 | 140.20 | 139.38 | 139.48 | 139.48 | 539,498 |
28 Dec 2023 | 140.10 | 140.52 | 139.42 | 139.64 | 139.64 | 925,867 |
27 Dec 2023 | 138.90 | 140.32 | 138.56 | 139.84 | 139.84 | 1,067,219 |
22 Dec 2023 | 138.40 | 138.50 | 137.32 | 138.24 | 138.24 | 1,186,277 |
21 Dec 2023 | 139.00 | 139.00 | 135.46 | 137.58 | 137.58 | 1,716,032 |
20 Dec 2023 | 140.58 | 141.04 | 139.06 | 139.20 | 139.20 | 1,741,144 |
19 Dec 2023 | 142.40 | 142.84 | 141.10 | 141.26 | 141.26 | 1,949,578 |
18 Dec 2023 | 141.48 | 141.96 | 140.76 | 141.20 | 141.20 | 1,300,528 |
15 Dec 2023 | 142.48 | 142.88 | 140.80 | 141.48 | 141.48 | 7,148,520 |
14 Dec 2023 | 146.96 | 147.44 | 141.24 | 142.54 | 142.54 | 3,444,351 |
13 Dec 2023 | 147.18 | 148.14 | 146.10 | 146.50 | 146.50 | 1,955,034 |
12 Dec 2023 | 146.10 | 147.42 | 144.80 | 147.32 | 147.32 | 2,031,540 |
11 Dec 2023 | 147.90 | 148.48 | 145.56 | 147.34 | 147.34 | 2,568,711 |
08 Dec 2023 | 146.78 | 148.18 | 146.52 | 148.18 | 148.18 | 1,871,492 |
07 Dec 2023 | 146.32 | 147.32 | 146.10 | 147.10 | 147.10 | 1,320,991 |
06 Dec 2023 | 147.80 | 149.12 | 146.86 | 147.14 | 147.14 | 1,989,051 |
05 Dec 2023 | 146.24 | 147.28 | 146.14 | 147.14 | 147.14 | 1,677,223 |
04 Dec 2023 | 145.66 | 147.36 | 145.28 | 146.32 | 146.32 | 1,904,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |