Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 223.80 | 224.20 | 221.00 | 224.20 | 224.20 | 1,015 |
07 May 2024 | 223.00 | 223.00 | 221.00 | 221.80 | 221.80 | 483 |
03 May 2024 | 218.00 | 221.40 | 217.20 | 218.31 | 218.31 | 87,257 |
02 May 2024 | 220.80 | 220.80 | 218.40 | 219.80 | 219.80 | 164 |
01 May 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
30 Apr 2024 | 219.80 | 220.00 | 219.20 | 219.40 | 219.40 | 3,747 |
29 Apr 2024 | 219.60 | 221.00 | 218.00 | 219.75 | 219.75 | 1,192 |
26 Apr 2024 | 219.60 | 223.80 | 217.60 | 219.44 | 219.44 | 3,709 |
25 Apr 2024 | 217.00 | 218.20 | 215.60 | 215.82 | 215.82 | 1,947 |
24 Apr 2024 | 217.80 | 219.60 | 217.20 | 218.47 | 218.47 | 4,382 |
23 Apr 2024 | 208.60 | 216.00 | 206.40 | 213.45 | 213.45 | 158,872 |
22 Apr 2024 | 208.60 | 210.40 | 204.65 | 208.67 | 208.67 | 2,301 |
19 Apr 2024 | 205.00 | 208.60 | 204.00 | 207.99 | 207.99 | 2,861 |
18 Apr 2024 | 208.00 | 209.80 | 200.20 | 202.22 | 202.22 | 11,968 |
17 Apr 2024 | 208.60 | 211.80 | 208.60 | 210.21 | 210.21 | 5,072 |
16 Apr 2024 | 207.00 | 208.80 | 205.81 | 208.78 | 208.78 | 2,543 |
15 Apr 2024 | 208.60 | 210.40 | 205.00 | 208.92 | 208.92 | 6,793 |
12 Apr 2024 | 209.60 | 211.80 | 204.76 | 204.80 | 204.80 | 2,421 |
11 Apr 2024 | 204.60 | 207.00 | 201.20 | 202.32 | 202.32 | 7,665 |
10 Apr 2024 | 209.40 | 209.40 | 204.99 | 206.97 | 206.97 | 4,809 |
09 Apr 2024 | 210.40 | 211.00 | 206.19 | 208.36 | 208.36 | 3,106 |
08 Apr 2024 | 211.20 | 211.20 | 206.80 | 210.30 | 210.30 | 3,784 |
05 Apr 2024 | 203.40 | 207.20 | 202.80 | 205.54 | 205.54 | 11,866 |
04 Apr 2024 | 206.00 | 206.00 | 202.20 | 205.96 | 205.96 | 5,189 |
03 Apr 2024 | 201.80 | 207.00 | 200.20 | 203.42 | 203.42 | 14,553 |
02 Apr 2024 | 209.00 | 209.00 | 206.60 | 207.22 | 207.22 | 3,624 |
28 Mar 2024 | 207.20 | 207.20 | 205.69 | 207.13 | 207.13 | 11,408 |
27 Mar 2024 | 209.00 | 209.00 | 206.39 | 208.42 | 208.42 | 330 |
26 Mar 2024 | 207.25 | 210.65 | 207.25 | 208.50 | 208.50 | 2,814 |
25 Mar 2024 | 209.60 | 210.67 | 209.60 | 210.67 | 210.67 | 17,768 |
22 Mar 2024 | 208.60 | 211.70 | 208.30 | 210.74 | 210.74 | 2,860 |
21 Mar 2024 | 203.50 | 209.95 | 203.50 | 206.92 | 206.92 | 8,801 |
20 Mar 2024 | 208.80 | 209.35 | 203.02 | 203.02 | 203.02 | 504 |
19 Mar 2024 | 205.55 | 208.29 | 205.55 | 207.89 | 207.89 | 4,315 |
18 Mar 2024 | 205.80 | 208.55 | 205.80 | 206.10 | 206.10 | 8,647 |
15 Mar 2024 | 211.00 | 211.85 | 209.30 | 210.64 | 210.64 | 9,882 |
14 Mar 2024 | 211.40 | 212.15 | 208.80 | 209.17 | 209.17 | 11,646 |
13 Mar 2024 | 213.40 | 213.40 | 210.00 | 212.22 | 212.22 | 12,431 |
12 Mar 2024 | 209.65 | 213.70 | 208.25 | 211.61 | 211.61 | 134,463 |
11 Mar 2024 | 210.00 | 214.95 | 204.27 | 204.27 | 204.27 | 10,694 |
08 Mar 2024 | 215.00 | 217.10 | 205.80 | 216.18 | 216.18 | 18,304 |
07 Mar 2024 | 210.40 | 216.11 | 210.40 | 216.06 | 216.06 | 2,309 |
06 Mar 2024 | 208.00 | 211.19 | 206.25 | 209.83 | 209.83 | 22,371 |
05 Mar 2024 | 210.00 | 210.00 | 206.15 | 209.93 | 209.93 | 605 |
04 Mar 2024 | 209.80 | 212.70 | 208.80 | 209.50 | 209.50 | 17,020 |
01 Mar 2024 | 203.80 | 211.21 | 203.80 | 207.64 | 207.64 | 4,151 |
29 Feb 2024 | 208.60 | 209.75 | 206.13 | 206.13 | 206.13 | 5,720 |
28 Feb 2024 | 208.60 | 209.00 | 207.97 | 208.40 | 208.40 | 14,612 |
27 Feb 2024 | 207.80 | 211.00 | 207.20 | 208.02 | 208.02 | 5,453 |
26 Feb 2024 | 208.20 | 210.99 | 208.20 | 210.96 | 210.96 | 23,624 |
23 Feb 2024 | 208.80 | 209.50 | 208.00 | 209.00 | 209.00 | 7,157 |
22 Feb 2024 | 210.40 | 212.00 | 210.00 | 211.73 | 211.73 | 3,517 |
21 Feb 2024 | 213.60 | 213.60 | 210.60 | 211.58 | 211.58 | 20,478 |
20 Feb 2024 | 215.80 | 217.20 | 213.65 | 216.53 | 216.53 | 3,716 |
19 Feb 2024 | 214.25 | 217.12 | 214.25 | 214.91 | 214.91 | 7,909 |
16 Feb 2024 | 220.35 | 221.27 | 216.80 | 217.50 | 217.50 | 5,463 |
15 Feb 2024 | 213.00 | 219.31 | 212.00 | 212.02 | 212.02 | 21,137 |
14 Feb 2024 | 207.40 | 212.00 | 205.00 | 211.10 | 211.10 | 23,680 |
13 Feb 2024 | 205.40 | 206.70 | 200.85 | 203.91 | 203.91 | 7,975 |
12 Feb 2024 | 205.15 | 205.80 | 203.73 | 204.79 | 204.79 | 3,287 |
09 Feb 2024 | 201.40 | 203.15 | 200.85 | 203.08 | 203.08 | 30,746 |
08 Feb 2024 | 198.40 | 202.60 | 196.60 | 200.81 | 200.81 | 30,828 |
07 Feb 2024 | 192.24 | 197.00 | 191.80 | 197.00 | 197.00 | 4,738 |
06 Feb 2024 | 195.10 | 195.90 | 192.28 | 192.52 | 192.52 | 5,051 |
05 Feb 2024 | 191.10 | 195.59 | 191.00 | 195.59 | 195.59 | 5,108 |
02 Feb 2024 | 192.64 | 194.31 | 190.98 | 191.88 | 191.88 | 7,746 |
01 Feb 2024 | 194.90 | 196.60 | 193.89 | 194.42 | 194.42 | 7,101 |
31 Jan 2024 | 195.20 | 196.90 | 194.10 | 195.14 | 195.14 | 3,482 |
30 Jan 2024 | 195.00 | 195.70 | 193.58 | 193.58 | 193.58 | 4,356 |
29 Jan 2024 | 187.60 | 193.36 | 186.62 | 193.36 | 193.36 | 6,423 |
26 Jan 2024 | 187.60 | 188.27 | 186.90 | 188.05 | 188.05 | 3,192 |
25 Jan 2024 | 188.21 | 188.63 | 187.53 | 188.20 | 188.20 | 4,102 |
24 Jan 2024 | 187.50 | 188.90 | 185.50 | 187.46 | 187.46 | 10,344 |
23 Jan 2024 | 185.72 | 189.40 | 185.72 | 188.54 | 188.54 | 11,698 |
22 Jan 2024 | 187.30 | 187.30 | 183.50 | 186.90 | 186.90 | 9,137 |
19 Jan 2024 | 185.40 | 186.50 | 184.98 | 185.10 | 185.10 | 5,022 |
18 Jan 2024 | 179.90 | 185.00 | 179.90 | 185.00 | 185.00 | 5,800 |
17 Jan 2024 | 177.72 | 180.66 | 175.04 | 178.57 | 178.57 | 9,871 |
16 Jan 2024 | 178.40 | 179.23 | 176.56 | 178.44 | 178.44 | 5,664 |
15 Jan 2024 | 179.10 | 179.40 | 176.57 | 178.94 | 178.94 | 16,569 |
12 Jan 2024 | 178.50 | 179.90 | 177.60 | 178.41 | 178.41 | 4,096 |
11 Jan 2024 | 177.60 | 181.70 | 167.52 | 179.79 | 179.79 | 10,042 |
10 Jan 2024 | 172.00 | 176.70 | 172.00 | 172.70 | 172.70 | 8,114 |
09 Jan 2024 | 171.76 | 172.96 | 169.86 | 171.95 | 171.95 | 169,289 |
08 Jan 2024 | 167.90 | 172.10 | 165.90 | 171.76 | 171.76 | 8,680 |
05 Jan 2024 | 170.30 | 170.30 | 164.00 | 166.06 | 166.06 | 2,909 |
04 Jan 2024 | 171.06 | 172.10 | 170.00 | 171.54 | 171.54 | 13,705 |
03 Jan 2024 | 173.00 | 173.00 | 168.20 | 169.81 | 169.81 | 31,784 |
02 Jan 2024 | 181.14 | 181.14 | 173.84 | 180.16 | 180.16 | 22,905 |
29 Dec 2023 | 180.42 | 181.20 | 178.40 | 180.26 | 180.26 | 20,395 |
28 Dec 2023 | 179.50 | 182.04 | 178.20 | 180.00 | 180.00 | 5,128 |
27 Dec 2023 | 177.40 | 179.80 | 177.40 | 179.04 | 179.04 | 4,288 |
22 Dec 2023 | 173.78 | 175.96 | 171.17 | 173.44 | 173.44 | 225,436 |
21 Dec 2023 | 172.44 | 177.00 | 172.02 | 175.19 | 175.19 | 34,766 |
20 Dec 2023 | 170.70 | 172.88 | 169.90 | 170.57 | 170.57 | 6,221 |
19 Dec 2023 | 164.00 | 172.10 | 163.92 | 170.80 | 170.80 | 8,550 |
18 Dec 2023 | 160.30 | 164.70 | 159.22 | 163.61 | 163.61 | 19,629 |
15 Dec 2023 | 168.00 | 172.50 | 159.66 | 160.24 | 160.24 | 9,629 |
14 Dec 2023 | 145.30 | 150.00 | 140.50 | 148.00 | 148.00 | 21,201 |
13 Dec 2023 | 142.40 | 143.10 | 137.80 | 141.40 | 141.40 | 8,906 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |