Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 219.50 | 219.40 | 217.80 | 218.56 | 218.56 | 10,000 |
23 Apr 2024 | 220.40 | 221.80 | 219.40 | 219.55 | 219.55 | 15,156 |
22 Apr 2024 | 218.90 | 220.80 | 219.40 | 219.91 | 219.91 | 8,738 |
19 Apr 2024 | 218.10 | 219.00 | 216.40 | 217.35 | 217.35 | 7,901 |
18 Apr 2024 | 215.70 | 219.80 | 216.40 | 216.40 | 216.40 | 24,958 |
17 Apr 2024 | 213.80 | 217.00 | 214.20 | 215.46 | 215.46 | 5,713 |
16 Apr 2024 | 216.00 | 218.35 | 213.56 | 213.60 | 213.60 | 5,845 |
15 Apr 2024 | 220.60 | 220.42 | 215.40 | 218.05 | 218.05 | 12,816 |
12 Apr 2024 | 219.70 | 223.00 | 219.80 | 220.83 | 220.83 | 11,890 |
11 Apr 2024 | 217.80 | 220.20 | 216.60 | 219.20 | 219.20 | 27,079 |
10 Apr 2024 | 217.60 | 220.60 | 217.40 | 218.97 | 218.97 | 19,337 |
09 Apr 2024 | 216.40 | 217.60 | 215.80 | 216.19 | 216.19 | 18,610 |
08 Apr 2024 | 214.30 | 217.80 | 214.80 | 216.20 | 216.20 | 42,685 |
05 Apr 2024 | 216.40 | 218.20 | 214.00 | 215.37 | 215.37 | 26,500 |
04 Apr 2024 | 220.00 | 219.80 | 217.40 | 217.90 | 217.90 | 12,795 |
03 Apr 2024 | 217.60 | 220.01 | 216.20 | 216.82 | 216.82 | 5,320 |
02 Apr 2024 | 218.30 | 220.20 | 216.40 | 218.02 | 218.02 | 74,149 |
28 Mar 2024 | 216.50 | 219.20 | 215.30 | 215.70 | 215.70 | 12,061 |
27 Mar 2024 | 207.73 | 211.60 | 208.37 | 210.90 | 210.90 | 17,959 |
26 Mar 2024 | 210.00 | 213.00 | 208.40 | 208.40 | 208.40 | 12,142 |
25 Mar 2024 | 208.60 | 214.40 | 209.60 | 209.60 | 209.60 | 18,979 |
22 Mar 2024 | 203.52 | 206.30 | 204.00 | 204.20 | 204.20 | 66,326 |
21 Mar 2024 | 200.30 | 204.20 | 199.85 | 203.88 | 203.88 | 21,940 |
20 Mar 2024 | 200.50 | 201.30 | 200.20 | 200.94 | 200.94 | 7,600 |
19 Mar 2024 | 199.18 | 201.09 | 198.50 | 198.75 | 198.75 | 13,543 |
18 Mar 2024 | 198.70 | 200.60 | 198.40 | 199.95 | 199.95 | 12,095 |
15 Mar 2024 | 192.80 | 201.50 | 195.20 | 197.96 | 197.96 | 8,671 |
14 Mar 2024 | 188.05 | 194.41 | 187.15 | 194.40 | 194.40 | 25,479 |
13 Mar 2024 | 187.05 | 190.00 | 187.10 | 188.18 | 188.18 | 28,374 |
12 Mar 2024 | 185.88 | 188.35 | 186.95 | 188.00 | 188.00 | 9,845 |
11 Mar 2024 | 185.40 | 186.95 | 185.35 | 186.05 | 186.05 | 16,524 |
08 Mar 2024 | 186.82 | 188.65 | 184.55 | 186.69 | 186.69 | 6,125 |
07 Mar 2024 | 185.82 | 189.70 | 185.70 | 188.40 | 188.40 | 32,865 |
06 Mar 2024 | 184.63 | 187.80 | 184.30 | 186.16 | 186.16 | 18,105 |
05 Mar 2024 | 186.57 | 184.33 | 183.53 | 183.99 | 183.99 | 36,637 |
04 Mar 2024 | 188.88 | 190.80 | 186.98 | 188.10 | 188.10 | 25,705 |
01 Mar 2024 | 192.70 | 193.15 | 188.50 | 190.59 | 190.59 | 45,721 |
29 Feb 2024 | 192.30 | 193.50 | 190.60 | 193.17 | 193.17 | 55,563 |
28 Feb 2024 | 183.63 | 188.60 | 180.10 | 186.27 | 186.27 | 117,177 |
27 Feb 2024 | 160.45 | 179.45 | 160.45 | 178.38 | 178.38 | 18,005 |
26 Feb 2024 | 163.20 | 163.60 | 159.90 | 160.62 | 160.62 | 13,167 |
23 Feb 2024 | 163.93 | 163.80 | 161.80 | 162.68 | 162.68 | 19,532 |
22 Feb 2024 | 164.45 | 164.95 | 162.95 | 164.35 | 164.35 | 10,516 |
21 Feb 2024 | 165.40 | 164.35 | 162.89 | 163.40 | 163.40 | 17,358 |
20 Feb 2024 | 165.30 | 165.80 | 162.80 | 164.51 | 164.51 | 17,825 |
19 Feb 2024 | 165.45 | 167.25 | 165.75 | 166.09 | 166.09 | 8,939 |
16 Feb 2024 | 165.25 | 166.40 | 165.00 | 165.37 | 165.37 | 7,145 |
15 Feb 2024 | 164.10 | 166.35 | 163.35 | 163.78 | 163.78 | 24,290 |
14 Feb 2024 | 166.77 | 166.60 | 164.10 | 164.53 | 164.53 | 11,679 |
13 Feb 2024 | 169.00 | 169.50 | 166.60 | 168.77 | 168.77 | 7,249 |
12 Feb 2024 | 169.93 | 171.85 | 168.05 | 169.43 | 169.43 | 5,079 |
09 Feb 2024 | 172.35 | 171.50 | 168.75 | 170.07 | 170.07 | 7,759 |
08 Feb 2024 | 170.10 | 172.30 | 169.03 | 169.69 | 169.69 | 11,498 |
07 Feb 2024 | 171.40 | 172.85 | 169.10 | 169.44 | 169.44 | 14,186 |
06 Feb 2024 | 172.25 | 173.85 | 170.40 | 171.53 | 171.53 | 18,039 |
05 Feb 2024 | 175.68 | 176.30 | 172.66 | 175.52 | 175.52 | 10,263 |
02 Feb 2024 | 177.25 | 179.00 | 178.23 | 178.23 | 178.23 | 2,870 |
01 Feb 2024 | 177.88 | 179.55 | 177.50 | 178.68 | 178.68 | 1,205 |
31 Jan 2024 | 179.20 | 179.55 | 178.70 | 179.07 | 179.07 | 10,552 |
30 Jan 2024 | 179.57 | 180.25 | 178.95 | 179.45 | 179.45 | 16,482 |
29 Jan 2024 | 184.10 | 184.80 | 179.00 | 180.02 | 180.02 | 33,613 |
26 Jan 2024 | 181.73 | 184.78 | 181.60 | 184.78 | 184.78 | 9,457 |
25 Jan 2024 | 182.00 | 182.87 | 181.40 | 182.85 | 182.85 | 13,012 |
24 Jan 2024 | 184.82 | 184.90 | 182.57 | 182.77 | 182.77 | 5,293 |
23 Jan 2024 | 184.88 | 185.50 | 184.28 | 184.37 | 184.37 | 8,615 |
22 Jan 2024 | 185.30 | 187.05 | 185.20 | 185.90 | 185.90 | 5,060 |
19 Jan 2024 | 187.52 | 188.65 | 185.21 | 185.80 | 185.80 | 13,277 |
18 Jan 2024 | 187.05 | 188.80 | 186.80 | 187.95 | 187.95 | 8,366 |
17 Jan 2024 | 187.00 | 187.05 | 183.35 | 184.40 | 184.40 | 13,604 |
16 Jan 2024 | 189.52 | 190.60 | 187.60 | 189.40 | 189.40 | 12,307 |
15 Jan 2024 | 191.65 | 193.50 | 190.55 | 193.05 | 193.05 | 11,098 |
12 Jan 2024 | 192.20 | 193.49 | 190.95 | 193.46 | 193.46 | 25,851 |
11 Jan 2024 | 191.73 | 194.80 | 190.30 | 190.90 | 190.90 | 47,088 |
10 Jan 2024 | 190.60 | 191.30 | 189.10 | 190.23 | 190.23 | 23,893 |
09 Jan 2024 | 192.68 | 194.20 | 189.45 | 191.26 | 191.26 | 30,181 |
08 Jan 2024 | 192.40 | 192.50 | 189.70 | 192.40 | 192.40 | 177,141 |
05 Jan 2024 | 191.52 | 193.67 | 189.65 | 193.67 | 193.67 | 19,317 |
04 Jan 2024 | 182.88 | 187.60 | 184.35 | 186.32 | 186.32 | 66,988 |
03 Jan 2024 | 184.77 | 186.30 | 182.85 | 185.70 | 185.70 | 25,168 |
02 Jan 2024 | 180.68 | 186.35 | 180.55 | 184.25 | 184.25 | 63,991 |
29 Dec 2023 | 179.57 | 182.00 | 180.24 | 180.25 | 180.25 | 7,089 |
28 Dec 2023 | 181.57 | 182.10 | 179.55 | 179.95 | 179.95 | 9,365 |
27 Dec 2023 | 180.45 | 182.75 | 180.25 | 182.40 | 182.40 | 16,306 |
22 Dec 2023 | 181.68 | 181.60 | 179.10 | 181.45 | 181.45 | 9,445 |
21 Dec 2023 | 183.20 | 184.75 | 181.00 | 182.09 | 182.09 | 30,857 |
20 Dec 2023 | 180.77 | 186.46 | 182.90 | 186.45 | 186.45 | 53,085 |
19 Dec 2023 | 173.15 | 181.35 | 173.35 | 181.20 | 181.20 | 26,647 |
18 Dec 2023 | 173.82 | 175.20 | 172.20 | 173.35 | 173.35 | 40,989 |
15 Dec 2023 | 177.00 | 183.00 | 174.60 | 175.15 | 175.15 | 122,802 |
14 Dec 2023 | 169.30 | 171.45 | 169.45 | 170.45 | 170.45 | 41,733 |
13 Dec 2023 | 169.30 | 169.90 | 166.75 | 167.02 | 167.02 | 4,776 |
12 Dec 2023 | 171.57 | 172.25 | 169.75 | 169.87 | 169.87 | 17,942 |
11 Dec 2023 | 172.57 | 172.60 | 170.40 | 172.12 | 172.12 | 56,546 |
08 Dec 2023 | 172.00 | 174.40 | 171.80 | 173.00 | 173.00 | 98,423 |
07 Dec 2023 | 172.20 | 173.00 | 172.05 | 172.44 | 172.44 | 56,501 |
06 Dec 2023 | 169.30 | 173.70 | 168.90 | 173.18 | 173.18 | 18,551 |
05 Dec 2023 | 178.25 | 178.60 | 169.55 | 177.30 | 177.30 | 38,230 |
04 Dec 2023 | 177.45 | 182.85 | 177.80 | 180.20 | 180.20 | 79,484 |
01 Dec 2023 | 177.40 | 178.00 | 176.25 | 176.84 | 176.84 | 20,607 |
30 Nov 2023 | 177.35 | 179.10 | 177.04 | 178.00 | 178.00 | 70,193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |