Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 178.00 | 182.30 | 174.40 | 178.60 | 178.60 | 6,718 |
24 Apr 2024 | 178.45 | 178.80 | 173.50 | 174.55 | 174.55 | 130,668 |
23 Apr 2024 | 175.75 | 176.50 | 173.00 | 175.75 | 175.75 | 83,507 |
22 Apr 2024 | 174.20 | 176.40 | 173.00 | 174.20 | 174.20 | 50,272 |
19 Apr 2024 | 180.00 | 177.50 | 174.70 | 175.85 | 175.85 | 102,415 |
18 Apr 2024 | 177.50 | 178.44 | 176.30 | 177.50 | 177.50 | 104,227 |
17 Apr 2024 | 176.15 | 178.60 | 175.10 | 178.30 | 178.30 | 66,466 |
16 Apr 2024 | 180.35 | 180.88 | 176.70 | 178.20 | 178.20 | 294,498 |
15 Apr 2024 | 183.65 | 183.90 | 180.90 | 181.40 | 181.40 | 224,823 |
12 Apr 2024 | 180.25 | 184.04 | 181.22 | 182.15 | 182.15 | 79,564 |
11 Apr 2024 | 173.90 | 182.30 | 179.00 | 180.75 | 180.75 | 203,168 |
10 Apr 2024 | 179.60 | 178.58 | 174.60 | 175.20 | 175.20 | 79,560 |
09 Apr 2024 | 178.75 | 181.20 | 177.00 | 178.55 | 178.55 | 108,951 |
08 Apr 2024 | 177.65 | 179.90 | 176.10 | 179.70 | 179.70 | 58,683 |
05 Apr 2024 | 177.10 | 178.00 | 175.50 | 177.00 | 177.00 | 76,805 |
04 Apr 2024 | 180.30 | 181.20 | 177.70 | 178.30 | 178.30 | 157,203 |
03 Apr 2024 | 178.80 | 180.70 | 177.40 | 178.90 | 178.90 | 331,355 |
02 Apr 2024 | 172.65 | 178.90 | 172.50 | 178.80 | 178.80 | 221,352 |
28 Mar 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
27 Mar 2024 | 171.93 | 172.57 | 171.49 | 172.60 | 172.60 | 36,007 |
26 Mar 2024 | 170.85 | 173.40 | 169.95 | 172.60 | 172.60 | 114,339 |
25 Mar 2024 | 170.80 | 173.80 | 168.90 | 172.73 | 172.73 | 684,708 |
22 Mar 2024 | 172.05 | 171.65 | 168.32 | 169.80 | 169.80 | 175,603 |
21 Mar 2024 | 173.63 | 173.52 | 169.70 | 169.98 | 169.98 | 136,954 |
20 Mar 2024 | 172.85 | 174.25 | 172.70 | 172.85 | 172.85 | 103,003 |
19 Mar 2024 | 172.15 | 174.60 | 170.60 | 172.27 | 172.27 | 46,480 |
18 Mar 2024 | 171.27 | 172.20 | 169.80 | 171.27 | 171.27 | 75,363 |
15 Mar 2024 | 164.30 | 171.40 | 162.25 | 171.30 | 171.30 | 116,410 |
14 Mar 2024 | 162.15 | 163.90 | 161.20 | 164.05 | 164.05 | 102,497 |
13 Mar 2024 | 160.50 | 162.46 | 159.90 | 162.30 | 162.30 | 187,749 |
12 Mar 2024 | 160.27 | 160.97 | 158.25 | 160.27 | 160.27 | 72,257 |
11 Mar 2024 | 157.38 | 159.35 | 156.05 | 157.40 | 157.40 | 36,778 |
08 Mar 2024 | 161.00 | 161.40 | 158.35 | 159.43 | 159.43 | 54,607 |
07 Mar 2024 | 155.10 | 160.75 | 159.00 | 159.73 | 159.73 | 79,973 |
06 Mar 2024 | 157.80 | 159.60 | 157.65 | 159.68 | 159.68 | 742,559 |
05 Mar 2024 | 159.63 | 160.45 | 157.99 | 159.63 | 159.63 | 51,821 |
04 Mar 2024 | 159.35 | 160.60 | 159.00 | 159.35 | 159.35 | 131,332 |
01 Mar 2024 | 156.40 | 161.20 | 155.70 | 158.32 | 158.32 | 946,266 |
29 Feb 2024 | 150.48 | 155.95 | 145.35 | 155.75 | 155.75 | 255,356 |
28 Feb 2024 | 147.05 | 147.85 | 143.95 | 147.15 | 147.15 | 362,761 |
27 Feb 2024 | 146.60 | 148.40 | 145.00 | 147.07 | 147.07 | 260,880 |
26 Feb 2024 | 141.38 | 146.15 | 142.50 | 145.88 | 145.88 | 51,842 |
23 Feb 2024 | 143.60 | 142.80 | 141.60 | 141.57 | 141.57 | 61,678 |
22 Feb 2024 | 139.75 | 142.25 | 139.05 | 141.35 | 141.35 | 996,794 |
21 Feb 2024 | 138.63 | 139.55 | 137.65 | 138.63 | 138.63 | 108,585 |
20 Feb 2024 | 141.07 | 140.60 | 136.20 | 136.50 | 136.50 | 61,645 |
19 Feb 2024 | 140.65 | 141.95 | 139.65 | 140.65 | 140.65 | 37,273 |
16 Feb 2024 | 140.52 | 141.70 | 139.30 | 140.43 | 140.43 | 55,813 |
15 Feb 2024 | 139.85 | 140.15 | 137.05 | 138.32 | 138.32 | 391,291 |
14 Feb 2024 | 139.77 | 140.45 | 139.55 | 139.77 | 139.77 | 53,744 |
13 Feb 2024 | 140.10 | 141.95 | 139.39 | 140.18 | 140.18 | 39,928 |
12 Feb 2024 | 136.63 | 140.40 | 136.25 | 139.75 | 139.75 | 96,126 |
09 Feb 2024 | 140.00 | 137.00 | 136.10 | 136.20 | 136.20 | 31,380 |
08 Feb 2024 | 136.52 | 136.20 | 134.60 | 135.70 | 135.70 | 978,144 |
07 Feb 2024 | 138.95 | 139.20 | 134.35 | 134.40 | 134.40 | 2,082,161 |
06 Feb 2024 | 137.90 | 139.15 | 137.60 | 137.90 | 137.90 | 80,587 |
05 Feb 2024 | 141.38 | 141.90 | 137.14 | 138.43 | 138.43 | 107,200 |
02 Feb 2024 | 141.98 | 144.75 | 140.70 | 142.13 | 142.13 | 57,104 |
01 Feb 2024 | 142.65 | 143.86 | 141.50 | 142.77 | 142.77 | 43,564 |
31 Jan 2024 | 145.95 | 145.00 | 142.35 | 142.82 | 142.82 | 111,294 |
30 Jan 2024 | 149.25 | 150.50 | 141.00 | 143.32 | 143.32 | 206,329 |
29 Jan 2024 | 152.43 | 153.15 | 148.55 | 149.23 | 149.23 | 60,623 |
26 Jan 2024 | 150.52 | 151.40 | 149.70 | 150.52 | 150.52 | 41,461 |
25 Jan 2024 | 148.60 | 150.15 | 148.15 | 148.57 | 148.57 | 77,992 |
24 Jan 2024 | 149.40 | 150.00 | 147.80 | 149.40 | 149.40 | 64,527 |
23 Jan 2024 | 149.38 | 150.30 | 148.30 | 149.38 | 149.38 | 167,203 |
22 Jan 2024 | 149.38 | 150.20 | 147.30 | 149.23 | 149.23 | 76,017 |
19 Jan 2024 | 151.95 | 153.15 | 148.85 | 150.15 | 150.15 | 70,907 |
18 Jan 2024 | 150.55 | 151.25 | 149.05 | 150.55 | 150.55 | 80,954 |
17 Jan 2024 | 148.15 | 150.00 | 147.25 | 147.98 | 147.98 | 92,860 |
16 Jan 2024 | 146.13 | 149.75 | 145.90 | 147.95 | 147.95 | 49,835 |
15 Jan 2024 | 149.65 | 149.90 | 146.45 | 148.10 | 148.10 | 285,151 |
12 Jan 2024 | 147.45 | 148.50 | 145.60 | 147.45 | 147.45 | 59,775 |
11 Jan 2024 | 148.93 | 149.65 | 146.00 | 147.50 | 147.50 | 90,285 |
10 Jan 2024 | 150.55 | 151.65 | 149.05 | 150.65 | 150.65 | 162,339 |
09 Jan 2024 | 153.73 | 154.20 | 150.69 | 151.93 | 151.93 | 385,717 |
08 Jan 2024 | 153.93 | 155.75 | 152.55 | 152.40 | 152.40 | 189,663 |
05 Jan 2024 | 150.68 | 154.85 | 150.35 | 154.00 | 154.00 | 237,892 |
04 Jan 2024 | 151.60 | 153.25 | 148.95 | 151.82 | 151.82 | 92,074 |
03 Jan 2024 | 149.38 | 150.50 | 146.90 | 149.23 | 149.23 | 658,828 |
02 Jan 2024 | 148.73 | 150.25 | 148.20 | 148.73 | 148.73 | 37,148 |
29 Dec 2023 | 148.68 | 149.40 | 147.50 | 148.68 | 148.68 | 29,226 |
28 Dec 2023 | 148.75 | 149.10 | 146.05 | 148.75 | 148.75 | 49,271 |
27 Dec 2023 | 149.02 | 151.05 | 148.90 | 149.20 | 149.20 | 67,713 |
22 Dec 2023 | 145.00 | 150.00 | 147.40 | 147.55 | 147.55 | 25,050 |
21 Dec 2023 | 149.50 | 149.55 | 146.05 | 148.23 | 148.23 | 38,766 |
20 Dec 2023 | 148.80 | 149.80 | 146.80 | 148.20 | 148.20 | 202,203 |
19 Dec 2023 | 148.35 | 148.65 | 146.10 | 146.65 | 146.65 | 78,908 |
18 Dec 2023 | 145.75 | 150.00 | 144.70 | 149.00 | 149.00 | 47,691 |
15 Dec 2023 | 148.10 | 149.15 | 146.15 | 146.43 | 146.43 | 136,357 |
14 Dec 2023 | 145.38 | 148.05 | 144.90 | 147.15 | 147.15 | 575,558 |
13 Dec 2023 | 147.50 | 145.40 | 141.60 | 144.60 | 144.60 | 184,739 |
12 Dec 2023 | 147.50 | 146.95 | 142.50 | 142.70 | 142.70 | 297,089 |
11 Dec 2023 | 146.13 | 146.70 | 144.00 | 145.90 | 145.90 | 246,821 |
08 Dec 2023 | 146.35 | 144.95 | 142.25 | 143.27 | 143.27 | 477,012 |
07 Dec 2023 | 144.70 | 146.05 | 142.55 | 144.48 | 144.48 | 89,651 |
06 Dec 2023 | 148.32 | 148.95 | 145.15 | 146.68 | 146.68 | 79,264 |
05 Dec 2023 | 148.18 | 150.40 | 147.30 | 149.88 | 149.88 | 213,546 |
04 Dec 2023 | 151.35 | 151.90 | 147.20 | 148.07 | 148.07 | 526,911 |
01 Dec 2023 | 151.45 | 152.05 | 149.65 | 151.23 | 151.23 | 595,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |