Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 187.00 | 189.15 | 183.95 | 186.75 | 186.75 | 5,527,699 |
15 Apr 2024 | 184.00 | 192.40 | 184.00 | 188.10 | 188.10 | 5,049,412 |
12 Apr 2024 | 196.25 | 199.75 | 190.50 | 192.45 | 192.45 | 1,861,164 |
10 Apr 2024 | 195.20 | 199.55 | 194.00 | 196.80 | 196.80 | 2,656,530 |
09 Apr 2024 | 192.75 | 195.40 | 188.70 | 193.70 | 193.70 | 2,299,622 |
08 Apr 2024 | 191.90 | 194.00 | 190.50 | 191.80 | 191.80 | 1,836,574 |
05 Apr 2024 | 188.05 | 191.90 | 187.30 | 190.50 | 190.50 | 1,389,608 |
04 Apr 2024 | 180.00 | 188.05 | 180.00 | 186.95 | 186.95 | 4,082,713 |
03 Apr 2024 | 181.95 | 181.95 | 177.85 | 178.40 | 178.40 | 752,721 |
02 Apr 2024 | 184.80 | 184.85 | 180.65 | 183.05 | 183.05 | 2,152,436 |
01 Apr 2024 | 184.00 | 188.00 | 183.00 | 184.55 | 184.55 | 2,255,780 |
28 Mar 2024 | 179.95 | 184.70 | 176.00 | 182.35 | 182.35 | 2,890,892 |
27 Mar 2024 | 183.90 | 188.95 | 177.20 | 179.50 | 179.50 | 4,031,989 |
26 Mar 2024 | 173.35 | 183.50 | 172.15 | 182.60 | 182.60 | 2,322,040 |
22 Mar 2024 | 170.50 | 174.90 | 169.10 | 174.10 | 174.10 | 1,536,908 |
21 Mar 2024 | 167.75 | 171.00 | 166.40 | 169.35 | 169.35 | 3,826,884 |
20 Mar 2024 | 159.75 | 166.70 | 159.00 | 165.70 | 165.70 | 3,853,974 |
19 Mar 2024 | 158.50 | 161.45 | 156.50 | 158.00 | 158.00 | 821,538 |
18 Mar 2024 | 162.35 | 164.45 | 157.30 | 158.20 | 158.20 | 1,359,082 |
15 Mar 2024 | 153.00 | 161.50 | 152.45 | 159.90 | 159.90 | 3,231,392 |
14 Mar 2024 | 146.05 | 157.30 | 144.30 | 152.75 | 152.75 | 1,746,760 |
13 Mar 2024 | 158.35 | 158.35 | 147.40 | 148.55 | 148.55 | 1,915,200 |
12 Mar 2024 | 156.80 | 157.80 | 152.20 | 156.80 | 156.80 | 967,915 |
11 Mar 2024 | 160.75 | 163.20 | 148.95 | 154.80 | 154.80 | 4,423,475 |
07 Mar 2024 | 161.60 | 163.60 | 158.65 | 159.95 | 159.95 | 1,537,692 |
06 Mar 2024 | 163.45 | 164.00 | 157.70 | 161.60 | 161.60 | 193,093,400 |
05 Mar 2024 | 171.55 | 171.55 | 164.05 | 166.05 | 166.05 | 729,326 |
04 Mar 2024 | 168.30 | 175.50 | 168.00 | 169.75 | 169.75 | 3,588,083 |
01 Mar 2024 | 167.60 | 173.45 | 165.70 | 166.50 | 166.50 | 3,134,238 |
29 Feb 2024 | 157.10 | 168.80 | 155.45 | 165.50 | 165.50 | 2,885,673 |
28 Feb 2024 | 161.65 | 162.00 | 155.30 | 159.15 | 159.15 | 1,106,389 |
27 Feb 2024 | 164.10 | 164.10 | 158.00 | 161.25 | 161.25 | 755,149 |
26 Feb 2024 | 165.05 | 168.40 | 163.20 | 164.10 | 164.10 | 959,127 |
23 Feb 2024 | 162.95 | 164.80 | 160.70 | 164.00 | 164.00 | 920,638 |
22 Feb 2024 | 159.95 | 163.00 | 156.50 | 162.00 | 162.00 | 4,737,856 |
21 Feb 2024 | 162.05 | 167.85 | 157.70 | 158.75 | 158.75 | 4,142,597 |
20 Feb 2024 | 159.90 | 163.90 | 158.70 | 161.00 | 161.00 | 3,626,543 |
19 Feb 2024 | 157.50 | 160.40 | 155.40 | 157.45 | 157.45 | 4,896,075 |
16 Feb 2024 | 156.95 | 160.00 | 155.35 | 156.70 | 156.70 | 4,849,929 |
15 Feb 2024 | 156.75 | 159.20 | 154.00 | 154.85 | 154.85 | 3,153,947 |
14 Feb 2024 | 153.20 | 153.80 | 150.05 | 152.20 | 152.20 | 3,175,771 |
13 Feb 2024 | 154.60 | 157.80 | 149.40 | 154.75 | 154.75 | 3,220,137 |
12 Feb 2024 | 151.00 | 158.70 | 149.45 | 153.75 | 153.75 | 13,412,530 |
09 Feb 2024 | 146.90 | 151.45 | 142.30 | 149.45 | 149.45 | 11,493,610 |
08 Feb 2024 | 142.95 | 147.45 | 139.10 | 144.00 | 144.00 | 10,821,790 |
07 Feb 2024 | 140.80 | 142.85 | 139.70 | 140.60 | 140.60 | 4,262,669 |
06 Feb 2024 | 140.55 | 141.95 | 138.05 | 140.20 | 140.20 | 1,568,208 |
05 Feb 2024 | 144.65 | 145.25 | 139.05 | 140.10 | 140.10 | 3,876,295 |
02 Feb 2024 | 141.60 | 145.00 | 141.60 | 143.85 | 143.85 | 3,186,318 |
01 Feb 2024 | 140.45 | 143.50 | 138.60 | 140.55 | 140.55 | 2,770,299 |
31 Jan 2024 | 139.35 | 142.00 | 138.05 | 139.50 | 139.50 | 5,062,476 |
30 Jan 2024 | 135.65 | 138.75 | 134.65 | 137.20 | 137.20 | 5,238,436 |
29 Jan 2024 | 136.90 | 137.70 | 132.40 | 135.60 | 135.60 | 2,781,753 |
25 Jan 2024 | 135.70 | 138.20 | 132.80 | 136.00 | 136.00 | 5,390,853 |
24 Jan 2024 | 131.75 | 137.00 | 129.80 | 136.25 | 136.25 | 2,068,303 |
23 Jan 2024 | 136.00 | 137.25 | 128.10 | 130.05 | 130.05 | 6,578,089 |
19 Jan 2024 | 130.80 | 135.45 | 128.00 | 135.00 | 135.00 | 3,916,555 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 132.20 | 132.45 | 126.65 | 127.30 | 127.30 | 5,159,697 |
16 Jan 2024 | 135.15 | 135.30 | 131.20 | 133.55 | 133.55 | 1,740,026 |
15 Jan 2024 | 139.80 | 139.80 | 132.75 | 133.40 | 133.40 | 4,917,105 |
12 Jan 2024 | 140.05 | 141.55 | 136.95 | 139.60 | 139.60 | 2,150,226 |
11 Jan 2024 | 135.15 | 138.95 | 135.15 | 138.25 | 138.25 | 3,366,022 |
10 Jan 2024 | 134.40 | 136.15 | 132.35 | 134.65 | 134.65 | 2,883,725 |
09 Jan 2024 | 133.05 | 135.00 | 132.60 | 134.45 | 134.45 | 1,769,125 |
08 Jan 2024 | 133.70 | 133.70 | 130.00 | 132.80 | 132.80 | 1,927,259 |
05 Jan 2024 | 130.90 | 134.25 | 129.00 | 133.15 | 133.15 | 4,850,704 |
04 Jan 2024 | 128.50 | 130.80 | 126.45 | 129.95 | 129.95 | 2,968,442 |
03 Jan 2024 | 128.75 | 130.30 | 127.15 | 127.55 | 127.55 | 3,187,967 |
02 Jan 2024 | 126.55 | 129.50 | 125.50 | 128.80 | 128.80 | 5,381,537 |
01 Jan 2024 | 124.60 | 125.60 | 123.10 | 124.50 | 124.50 | 2,426,061 |
29 Dec 2023 | 124.00 | 125.45 | 123.20 | 123.70 | 123.70 | 2,863,821 |
28 Dec 2023 | 124.90 | 125.45 | 120.70 | 123.20 | 123.20 | 5,545,227 |
27 Dec 2023 | 125.80 | 127.50 | 125.50 | 127.05 | 127.05 | 1,743,880 |
26 Dec 2023 | 128.45 | 128.60 | 124.30 | 125.00 | 125.00 | 984,606 |
22 Dec 2023 | 130.30 | 131.00 | 125.30 | 128.45 | 128.45 | 5,187,422 |
21 Dec 2023 | 122.00 | 128.75 | 120.25 | 127.55 | 127.55 | 3,215,628 |
20 Dec 2023 | 130.30 | 131.00 | 123.15 | 124.60 | 124.60 | 2,743,183 |
19 Dec 2023 | 129.00 | 131.75 | 127.30 | 130.20 | 130.20 | 6,171,779 |
18 Dec 2023 | 123.55 | 129.00 | 121.55 | 128.60 | 128.60 | 7,185,410 |
15 Dec 2023 | 124.50 | 124.95 | 122.55 | 123.65 | 123.65 | 939,478 |
14 Dec 2023 | 120.55 | 124.90 | 120.55 | 124.10 | 124.10 | 6,307,879 |
13 Dec 2023 | 116.90 | 120.50 | 116.00 | 120.00 | 120.00 | 1,616,216 |
12 Dec 2023 | 119.00 | 119.30 | 114.25 | 116.70 | 116.70 | 1,859,798 |
11 Dec 2023 | 120.40 | 120.40 | 117.60 | 118.35 | 118.35 | 1,396,572 |
08 Dec 2023 | 122.25 | 123.90 | 119.30 | 119.90 | 119.90 | 4,118,410 |
07 Dec 2023 | 119.35 | 122.30 | 118.35 | 121.80 | 121.80 | 4,335,500 |
06 Dec 2023 | 117.00 | 119.70 | 116.65 | 118.90 | 118.90 | 1,451,652 |
05 Dec 2023 | 118.00 | 118.25 | 116.30 | 116.65 | 116.65 | 2,097,135 |
04 Dec 2023 | 118.50 | 119.00 | 116.25 | 117.30 | 117.30 | 1,662,245 |
01 Dec 2023 | 118.30 | 118.30 | 115.20 | 116.25 | 116.25 | 3,198,242 |
30 Nov 2023 | 118.80 | 120.65 | 116.05 | 118.75 | 118.75 | 6,552,077 |
29 Nov 2023 | 116.15 | 119.25 | 114.00 | 116.70 | 116.70 | 303,979,200 |
28 Nov 2023 | 114.95 | 116.90 | 113.50 | 113.80 | 113.80 | 2,329,538 |
24 Nov 2023 | 114.10 | 116.00 | 112.80 | 113.20 | 113.20 | 3,107,657 |
23 Nov 2023 | 113.15 | 115.75 | 112.50 | 112.95 | 112.95 | 2,757,164 |
22 Nov 2023 | 116.00 | 117.85 | 114.35 | 115.25 | 115.25 | 4,137,602 |
21 Nov 2023 | 118.60 | 119.10 | 116.05 | 116.50 | 116.50 | 1,491,378 |
20 Nov 2023 | 122.55 | 123.45 | 117.30 | 118.10 | 118.10 | 1,858,610 |
17 Nov 2023 | 122.00 | 124.95 | 121.50 | 122.15 | 122.15 | 3,895,713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |