Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 174.41 | 174.41 | 174.41 | 174.41 | 174.41 | - |
25 Apr 2024 | 175.61 | 175.61 | 174.51 | 174.41 | 174.41 | 144 |
24 Apr 2024 | 179.98 | 179.98 | 178.99 | 177.92 | 177.92 | 661 |
23 Apr 2024 | 175.03 | 175.03 | 174.41 | 176.59 | 176.59 | 20 |
22 Apr 2024 | 174.04 | 174.49 | 173.00 | 172.41 | 172.41 | 309 |
19 Apr 2024 | 179.31 | 179.31 | 179.31 | 179.31 | 179.31 | - |
18 Apr 2024 | 180.08 | 180.08 | 178.51 | 179.31 | 179.31 | 59 |
17 Apr 2024 | 183.48 | 183.50 | 183.27 | 181.27 | 181.27 | 58 |
16 Apr 2024 | 181.71 | 183.35 | 181.71 | 183.59 | 183.59 | 248 |
15 Apr 2024 | 186.95 | 188.24 | 186.95 | 185.56 | 185.56 | 42 |
12 Apr 2024 | 189.03 | 189.03 | 186.64 | 186.59 | 186.59 | 120 |
11 Apr 2024 | 185.50 | 186.81 | 184.90 | 186.20 | 186.20 | 780 |
10 Apr 2024 | 185.01 | 185.76 | 184.92 | 185.33 | 185.33 | 44 |
09 Apr 2024 | 184.95 | 185.55 | 182.99 | 183.64 | 183.64 | 120 |
08 Apr 2024 | 185.82 | 185.93 | 185.25 | 185.68 | 185.68 | 343 |
05 Apr 2024 | 184.21 | 185.19 | 183.26 | 185.22 | 185.22 | 214 |
04 Apr 2024 | 186.45 | 187.61 | 186.45 | 187.19 | 187.19 | 55 |
03 Apr 2024 | 187.13 | 187.21 | 186.40 | 187.52 | 187.52 | 76 |
02 Apr 2024 | 179.20 | 191.06 | 171.00 | 187.36 | 187.36 | 534 |
28 Mar 2024 | 188.27 | 189.01 | 188.04 | 188.60 | 188.60 | 149 |
27 Mar 2024 | 189.56 | 190.04 | 187.26 | 187.50 | 187.50 | 76 |
26 Mar 2024 | 190.14 | 190.42 | 189.90 | 190.03 | 190.03 | 91 |
25 Mar 2024 | 190.81 | 191.06 | 188.90 | 190.14 | 190.14 | 318 |
22 Mar 2024 | 190.17 | 190.75 | 189.23 | 190.67 | 190.67 | 288 |
21 Mar 2024 | 188.93 | 190.90 | 188.93 | 190.78 | 190.78 | 92 |
20 Mar 2024 | 184.63 | 185.91 | 184.58 | 184.83 | 184.83 | 145 |
19 Mar 2024 | 183.61 | 183.61 | 182.70 | 183.76 | 183.76 | 248 |
18 Mar 2024 | 183.78 | 185.31 | 183.50 | 184.10 | 184.10 | 164 |
15 Mar 2024 | 184.77 | 186.00 | 182.33 | 182.37 | 182.37 | 165 |
14 Mar 2024 | 187.24 | 187.24 | 186.01 | 185.85 | 185.85 | 234 |
13 Mar 2024 | 188.77 | 189.31 | 186.26 | 185.95 | 185.95 | 350 |
12 Mar 2024 | 184.31 | 187.89 | 184.31 | 187.05 | 187.05 | 532 |
11 Mar 2024 | 183.83 | 184.75 | 181.67 | 183.28 | 183.28 | 837 |
08 Mar 2024 | 190.97 | 191.06 | 190.20 | 187.14 | 187.14 | 182 |
07 Mar 2024 | 185.39 | 188.69 | 185.39 | 188.78 | 188.78 | 169 |
06 Mar 2024 | 193.10 | 193.10 | 185.10 | 186.16 | 186.16 | 361 |
05 Mar 2024 | 187.45 | 187.45 | 182.98 | 183.98 | 183.98 | 502 |
04 Mar 2024 | 187.21 | 191.87 | 184.61 | 187.56 | 187.56 | 848 |
01 Mar 2024 | 183.45 | 184.61 | 182.83 | 185.28 | 185.28 | 290 |
29 Feb 2024 | 179.86 | 181.48 | 178.72 | 181.44 | 181.44 | 76 |
28 Feb 2024 | 179.85 | 180.02 | 179.77 | 179.86 | 179.86 | 56 |
27 Feb 2024 | 181.29 | 181.77 | 180.47 | 180.56 | 180.56 | 161 |
26 Feb 2024 | 180.40 | 181.70 | 180.40 | 181.13 | 181.13 | 268 |
23 Feb 2024 | 181.47 | 181.47 | 180.58 | 180.48 | 180.48 | 204 |
22 Feb 2024 | 178.12 | 179.58 | 177.52 | 179.90 | 179.90 | 986 |
21 Feb 2024 | 171.97 | 172.52 | 171.87 | 171.20 | 171.20 | 96 |
20 Feb 2024 | 175.71 | 175.80 | 171.00 | 172.47 | 172.47 | 549 |
19 Feb 2024 | 176.96 | 177.14 | 176.96 | 177.42 | 177.42 | 38 |
16 Feb 2024 | 180.22 | 180.51 | 176.96 | 178.66 | 178.66 | 280 |
15 Feb 2024 | 178.52 | 180.27 | 178.52 | 179.25 | 179.25 | 204 |
14 Feb 2024 | 178.06 | 178.96 | 178.00 | 177.86 | 177.86 | 431 |
13 Feb 2024 | 179.81 | 179.81 | 173.87 | 177.89 | 177.89 | 683 |
12 Feb 2024 | 180.70 | 181.51 | 180.01 | 181.06 | 181.06 | 343 |
09 Feb 2024 | 177.50 | 180.48 | 177.50 | 179.26 | 179.26 | 590 |
08 Feb 2024 | 176.47 | 177.07 | 175.87 | 176.90 | 176.90 | 178 |
07 Feb 2024 | 172.94 | 175.54 | 172.28 | 175.54 | 175.54 | 187 |
06 Feb 2024 | 175.23 | 176.01 | 173.31 | 173.12 | 173.12 | 312 |
05 Feb 2024 | 173.05 | 174.37 | 172.12 | 173.34 | 173.34 | 212 |
02 Feb 2024 | 169.99 | 170.12 | 169.14 | 171.42 | 171.42 | 112 |
01 Feb 2024 | 169.07 | 169.07 | 168.39 | 167.38 | 167.38 | 39 |
31 Jan 2024 | 169.70 | 169.70 | 166.85 | 167.30 | 167.30 | 302 |
30 Jan 2024 | 171.42 | 171.49 | 170.54 | 170.26 | 170.26 | 273 |
29 Jan 2024 | 168.40 | 168.91 | 168.14 | 168.91 | 168.91 | 593 |
26 Jan 2024 | 167.62 | 167.98 | 167.48 | 168.35 | 168.35 | 161 |
25 Jan 2024 | 169.06 | 171.54 | 168.40 | 171.22 | 171.22 | 659 |
24 Jan 2024 | 167.36 | 168.78 | 166.40 | 168.18 | 168.18 | 251 |
23 Jan 2024 | 164.47 | 165.05 | 164.47 | 164.23 | 164.23 | 159 |
22 Jan 2024 | 170.00 | 170.00 | 164.66 | 165.12 | 165.12 | 255 |
19 Jan 2024 | 161.64 | 162.21 | 160.79 | 161.93 | 161.93 | 282 |
18 Jan 2024 | 158.63 | 160.11 | 158.63 | 160.15 | 160.15 | 461 |
17 Jan 2024 | 159.25 | 159.25 | 155.63 | 157.08 | 157.08 | 241 |
16 Jan 2024 | 164.00 | 164.00 | 155.50 | 159.25 | 159.25 | 140 |
15 Jan 2024 | 156.81 | 156.81 | 156.81 | 156.53 | 156.53 | 321 |
12 Jan 2024 | 155.15 | 156.60 | 155.15 | 156.60 | 156.60 | 33 |
11 Jan 2024 | 155.93 | 155.95 | 154.97 | 154.09 | 154.09 | 285 |
10 Jan 2024 | 153.32 | 154.45 | 153.32 | 154.36 | 154.36 | 106 |
09 Jan 2024 | 151.99 | 153.80 | 151.77 | 153.80 | 153.80 | 202 |
08 Jan 2024 | 148.33 | 148.95 | 148.33 | 150.82 | 150.82 | 86 |
05 Jan 2024 | 147.72 | 148.00 | 147.71 | 148.63 | 148.63 | 55 |
04 Jan 2024 | 148.53 | 148.53 | 148.53 | 148.22 | 148.22 | 4 |
03 Jan 2024 | 150.14 | 150.14 | 148.41 | 149.23 | 149.23 | 712 |
02 Jan 2024 | 153.22 | 153.22 | 150.10 | 150.02 | 150.02 | 884 |
29 Dec 2023 | 153.48 | 153.48 | 152.14 | 151.76 | 151.76 | 149 |
28 Dec 2023 | 152.09 | 152.09 | 151.21 | 151.73 | 151.73 | 478 |
27 Dec 2023 | 160.90 | 160.90 | 152.00 | 151.90 | 151.90 | 224 |
22 Dec 2023 | 151.41 | 153.30 | 151.41 | 153.30 | 153.30 | 410 |
21 Dec 2023 | 151.71 | 152.13 | 151.50 | 151.71 | 151.71 | 195 |
20 Dec 2023 | 159.66 | 159.66 | 152.70 | 153.20 | 153.20 | 399 |
19 Dec 2023 | 146.02 | 153.20 | 146.02 | 152.70 | 152.70 | 170 |
18 Dec 2023 | 153.02 | 153.18 | 152.50 | 152.76 | 152.76 | 199 |
15 Dec 2023 | 157.00 | 157.00 | 151.21 | 153.15 | 153.15 | 266 |
14 Dec 2023 | 156.37 | 156.37 | 150.94 | 150.33 | 150.33 | 256 |
13 Dec 2023 | 152.95 | 152.95 | 152.21 | 152.56 | 152.56 | 88 |
12 Dec 2023 | 151.62 | 151.82 | 151.05 | 151.68 | 151.68 | 80 |
11 Dec 2023 | 157.10 | 157.10 | 149.61 | 150.58 | 150.58 | 82 |
08 Dec 2023 | 154.50 | 154.50 | 148.45 | 149.72 | 149.72 | 11 |
07 Dec 2023 | 147.17 | 147.67 | 147.17 | 147.24 | 147.24 | 63 |
06 Dec 2023 | 149.43 | 149.63 | 147.30 | 147.30 | 147.30 | 267 |
05 Dec 2023 | 153.50 | 153.50 | 146.13 | 146.80 | 146.80 | 393 |
04 Dec 2023 | 147.88 | 148.44 | 146.00 | 146.26 | 146.26 | 75 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |