Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 181.25 | 183.60 | 177.60 | 177.60 | 177.60 | 1,385,174 |
24 Apr 2024 | 186.00 | 186.10 | 181.10 | 181.10 | 181.10 | 1,465,771 |
23 Apr 2024 | 183.00 | 185.65 | 180.75 | 185.60 | 185.60 | 1,452,351 |
22 Apr 2024 | 176.75 | 183.65 | 176.75 | 182.70 | 182.70 | 2,010,675 |
19 Apr 2024 | 175.05 | 177.20 | 173.45 | 176.75 | 176.75 | 2,631,989 |
18 Apr 2024 | 175.80 | 177.30 | 174.45 | 176.70 | 176.70 | 1,564,423 |
17 Apr 2024 | 177.50 | 179.50 | 175.85 | 176.30 | 176.30 | 1,372,984 |
16 Apr 2024 | 178.00 | 178.05 | 175.65 | 177.50 | 177.50 | 1,871,494 |
15 Apr 2024 | 179.35 | 181.50 | 179.15 | 179.60 | 179.60 | 1,309,038 |
12 Apr 2024 | 181.70 | 183.00 | 179.60 | 179.60 | 179.60 | 1,614,104 |
11 Apr 2024 | 179.10 | 184.25 | 177.30 | 180.25 | 180.25 | 1,639,328 |
10 Apr 2024 | 185.85 | 186.55 | 178.05 | 178.95 | 178.95 | 1,545,574 |
09 Apr 2024 | 183.40 | 191.00 | 183.10 | 185.10 | 185.10 | 1,994,640 |
08 Apr 2024 | 180.20 | 184.50 | 180.05 | 183.85 | 183.85 | 1,147,435 |
05 Apr 2024 | 181.85 | 182.00 | 179.40 | 180.45 | 180.45 | 1,276,078 |
04 Apr 2024 | 183.65 | 185.40 | 181.55 | 183.55 | 183.55 | 2,079,096 |
03 Apr 2024 | 184.50 | 185.55 | 179.85 | 183.90 | 183.90 | 2,306,891 |
02 Apr 2024 | 188.25 | 191.45 | 184.60 | 186.20 | 186.20 | 3,599,300 |
27 Mar 2024 | 195.94 | 196.24 | 190.64 | 193.00 | 193.00 | 1,996,742 |
26 Mar 2024 | 198.48 | 201.35 | 194.00 | 196.38 | 196.38 | 2,159,395 |
25 Mar 2024 | 199.88 | 200.55 | 197.70 | 199.66 | 199.66 | 1,037,320 |
22 Mar 2024 | 195.82 | 202.65 | 195.32 | 200.65 | 200.65 | 1,949,933 |
21 Mar 2024 | 195.40 | 199.76 | 193.08 | 196.94 | 196.94 | 2,057,079 |
20 Mar 2024 | 192.10 | 194.12 | 191.48 | 193.12 | 193.12 | 1,079,025 |
19 Mar 2024 | 193.50 | 194.70 | 192.40 | 193.20 | 193.20 | 1,526,596 |
18 Mar 2024 | 189.30 | 193.58 | 188.82 | 191.36 | 191.36 | 1,325,426 |
15 Mar 2024 | 193.36 | 193.44 | 187.24 | 187.96 | 187.96 | 3,088,344 |
14 Mar 2024 | 192.90 | 195.40 | 192.04 | 193.72 | 193.72 | 1,721,227 |
13 Mar 2024 | 194.00 | 194.94 | 192.30 | 193.50 | 193.50 | 1,380,392 |
12 Mar 2024 | 194.50 | 196.04 | 193.46 | 195.10 | 195.10 | 1,111,881 |
11 Mar 2024 | 194.58 | 196.36 | 193.60 | 195.00 | 195.00 | 1,021,865 |
08 Mar 2024 | 196.28 | 197.30 | 194.66 | 195.76 | 195.76 | 1,445,078 |
07 Mar 2024 | 195.74 | 198.46 | 194.68 | 196.28 | 196.28 | 1,403,957 |
06 Mar 2024 | 195.22 | 197.52 | 193.40 | 194.28 | 194.28 | 1,586,156 |
05 Mar 2024 | 196.76 | 196.82 | 193.76 | 195.22 | 195.22 | 1,657,847 |
04 Mar 2024 | 197.54 | 199.78 | 194.30 | 195.12 | 195.12 | 1,540,790 |
01 Mar 2024 | 194.24 | 198.20 | 193.80 | 197.52 | 197.52 | 2,428,039 |
29 Feb 2024 | 188.50 | 194.14 | 186.44 | 191.94 | 191.94 | 4,941,675 |
28 Feb 2024 | 184.00 | 188.10 | 182.50 | 186.04 | 186.04 | 2,056,201 |
27 Feb 2024 | 181.96 | 183.20 | 178.94 | 183.20 | 183.20 | 1,868,989 |
26 Feb 2024 | 176.74 | 181.64 | 176.00 | 181.30 | 181.30 | 2,222,120 |
23 Feb 2024 | 181.50 | 182.32 | 176.50 | 177.46 | 177.46 | 1,886,435 |
22 Feb 2024 | 184.74 | 184.80 | 181.34 | 181.72 | 181.72 | 1,151,767 |
21 Feb 2024 | 183.34 | 185.44 | 182.78 | 184.30 | 184.30 | 1,361,070 |
20 Feb 2024 | 183.64 | 184.36 | 181.64 | 183.34 | 183.34 | 1,589,475 |
19 Feb 2024 | 187.46 | 187.72 | 183.34 | 184.50 | 184.50 | 1,821,930 |
16 Feb 2024 | 190.00 | 190.14 | 185.76 | 188.54 | 188.54 | 1,271,242 |
15 Feb 2024 | 189.08 | 189.60 | 184.58 | 189.46 | 189.46 | 2,104,745 |
14 Feb 2024 | 189.50 | 191.84 | 187.70 | 188.38 | 188.38 | 1,169,001 |
13 Feb 2024 | 193.26 | 195.42 | 188.04 | 188.66 | 188.66 | 1,592,005 |
12 Feb 2024 | 194.58 | 196.40 | 192.14 | 193.82 | 193.82 | 1,595,909 |
09 Feb 2024 | 196.34 | 197.22 | 191.76 | 191.80 | 191.80 | 1,912,643 |
08 Feb 2024 | 201.90 | 202.95 | 195.30 | 195.94 | 195.94 | 2,211,631 |
07 Feb 2024 | 201.30 | 204.00 | 197.18 | 200.20 | 200.20 | 4,965,982 |
06 Feb 2024 | 188.26 | 190.12 | 186.46 | 188.22 | 188.22 | 2,754,941 |
05 Feb 2024 | 192.00 | 193.00 | 185.76 | 186.54 | 186.54 | 1,677,295 |
02 Feb 2024 | 190.64 | 196.90 | 190.64 | 193.14 | 193.14 | 1,863,974 |
01 Feb 2024 | 195.92 | 197.62 | 194.14 | 195.12 | 195.12 | 1,442,138 |
31 Jan 2024 | 193.80 | 198.66 | 192.44 | 196.66 | 196.66 | 2,336,699 |
30 Jan 2024 | 198.00 | 198.04 | 194.12 | 194.16 | 194.16 | 1,225,962 |
29 Jan 2024 | 196.18 | 197.68 | 195.00 | 197.08 | 197.08 | 973,897 |
26 Jan 2024 | 195.46 | 198.84 | 194.78 | 197.92 | 197.92 | 1,009,022 |
25 Jan 2024 | 196.48 | 196.62 | 193.76 | 195.18 | 195.18 | 1,187,239 |
24 Jan 2024 | 198.56 | 201.40 | 196.46 | 196.46 | 196.46 | 1,947,347 |
23 Jan 2024 | 194.48 | 200.50 | 192.60 | 193.50 | 193.50 | 2,254,353 |
22 Jan 2024 | 189.80 | 194.22 | 188.98 | 193.18 | 193.18 | 1,552,449 |
19 Jan 2024 | 191.00 | 191.70 | 186.48 | 188.60 | 188.60 | 4,286,405 |
18 Jan 2024 | 187.98 | 190.12 | 186.78 | 190.12 | 190.12 | 1,816,561 |
17 Jan 2024 | 191.34 | 192.08 | 186.50 | 188.30 | 188.30 | 2,289,595 |
16 Jan 2024 | 196.04 | 196.36 | 192.22 | 195.16 | 195.16 | 2,006,546 |
15 Jan 2024 | 198.32 | 199.08 | 197.46 | 198.22 | 198.22 | 1,154,880 |
12 Jan 2024 | 201.85 | 203.30 | 199.54 | 199.96 | 199.96 | 1,736,252 |
11 Jan 2024 | 204.00 | 205.50 | 200.10 | 200.85 | 200.85 | 1,849,679 |
10 Jan 2024 | 202.40 | 204.90 | 201.10 | 202.80 | 202.80 | 2,081,855 |
09 Jan 2024 | 204.90 | 207.80 | 203.25 | 206.55 | 206.55 | 2,153,484 |
08 Jan 2024 | 203.20 | 204.60 | 201.85 | 203.70 | 203.70 | 1,427,172 |
05 Jan 2024 | 200.00 | 204.70 | 200.00 | 204.50 | 204.50 | 1,136,284 |
04 Jan 2024 | 201.55 | 205.20 | 199.76 | 203.55 | 203.55 | 1,600,176 |
03 Jan 2024 | 207.85 | 208.25 | 201.10 | 202.35 | 202.35 | 2,436,592 |
02 Jan 2024 | 216.30 | 219.15 | 209.10 | 209.65 | 209.65 | 1,659,125 |
29 Dec 2023 | 213.45 | 217.50 | 213.35 | 214.30 | 214.30 | 1,266,161 |
28 Dec 2023 | 216.00 | 216.65 | 212.40 | 215.00 | 215.00 | 2,203,137 |
27 Dec 2023 | 207.05 | 215.10 | 205.90 | 210.00 | 210.00 | 3,206,271 |
22 Dec 2023 | 199.00 | 201.00 | 197.40 | 201.00 | 201.00 | 1,361,298 |
21 Dec 2023 | 196.00 | 201.40 | 194.62 | 199.64 | 199.64 | 1,836,694 |
20 Dec 2023 | 193.26 | 198.08 | 191.42 | 197.56 | 197.56 | 2,590,935 |
19 Dec 2023 | 192.56 | 195.48 | 192.56 | 193.14 | 193.14 | 1,400,180 |
18 Dec 2023 | 194.40 | 195.90 | 192.80 | 192.80 | 192.80 | 1,143,503 |
15 Dec 2023 | 194.06 | 197.80 | 193.06 | 193.72 | 193.72 | 3,003,902 |
14 Dec 2023 | 192.00 | 197.56 | 189.92 | 194.06 | 194.06 | 3,362,071 |
13 Dec 2023 | 182.30 | 184.24 | 180.40 | 183.86 | 183.86 | 1,281,650 |
12 Dec 2023 | 185.76 | 186.80 | 180.46 | 182.76 | 182.76 | 3,033,180 |
11 Dec 2023 | 187.84 | 189.18 | 185.58 | 186.76 | 186.76 | 1,156,842 |
08 Dec 2023 | 187.50 | 189.32 | 185.50 | 188.92 | 188.92 | 1,798,138 |
07 Dec 2023 | 189.42 | 190.38 | 187.12 | 187.50 | 187.50 | 1,500,278 |
06 Dec 2023 | 189.00 | 191.62 | 186.88 | 191.62 | 191.62 | 1,381,688 |
05 Dec 2023 | 186.00 | 189.84 | 184.78 | 189.84 | 189.84 | 1,728,684 |
04 Dec 2023 | 190.98 | 191.72 | 186.44 | 186.80 | 186.80 | 1,372,405 |
01 Dec 2023 | 188.76 | 192.08 | 186.14 | 188.56 | 188.56 | 1,676,530 |
30 Nov 2023 | 184.00 | 189.96 | 182.00 | 189.56 | 189.56 | 7,005,657 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |