Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 185.76 | 192.71 | 183.85 | 184.65 | 184.65 | 152,775 |
02 May 2024 | 184.34 | 186.64 | 182.40 | 183.31 | 183.31 | 203,400 |
01 May 2024 | 186.45 | 187.49 | 185.46 | 185.76 | 185.76 | 162,500 |
30 Apr 2024 | 187.37 | 188.19 | 185.83 | 185.92 | 185.92 | 136,500 |
29 Apr 2024 | 187.70 | 190.80 | 187.23 | 187.96 | 187.96 | 198,700 |
26 Apr 2024 | 187.25 | 188.41 | 186.06 | 186.78 | 186.78 | 92,300 |
25 Apr 2024 | 184.64 | 187.86 | 183.15 | 187.45 | 187.45 | 118,800 |
24 Apr 2024 | 185.80 | 187.36 | 185.40 | 186.15 | 186.15 | 98,700 |
23 Apr 2024 | 182.15 | 188.40 | 182.15 | 185.09 | 185.09 | 173,600 |
22 Apr 2024 | 180.50 | 182.64 | 179.90 | 182.21 | 182.21 | 100,800 |
19 Apr 2024 | 179.10 | 180.41 | 178.82 | 179.89 | 179.89 | 85,100 |
18 Apr 2024 | 178.65 | 180.35 | 178.35 | 179.17 | 179.17 | 84,400 |
17 Apr 2024 | 181.59 | 181.95 | 178.84 | 178.84 | 178.84 | 90,200 |
16 Apr 2024 | 182.04 | 182.68 | 180.06 | 180.46 | 180.46 | 96,100 |
15 Apr 2024 | 182.70 | 183.79 | 181.32 | 182.50 | 182.50 | 115,400 |
12 Apr 2024 | 182.20 | 184.03 | 180.99 | 181.87 | 181.87 | 141,300 |
11 Apr 2024 | 184.09 | 184.14 | 182.57 | 182.58 | 182.58 | 83,600 |
10 Apr 2024 | 183.12 | 184.35 | 183.12 | 183.80 | 183.80 | 84,700 |
09 Apr 2024 | 184.80 | 186.26 | 184.13 | 185.43 | 185.43 | 77,700 |
08 Apr 2024 | 184.58 | 185.75 | 184.02 | 184.67 | 184.67 | 89,300 |
05 Apr 2024 | 185.43 | 185.89 | 183.60 | 184.04 | 184.04 | 90,900 |
04 Apr 2024 | 183.83 | 186.84 | 183.83 | 185.36 | 185.36 | 155,900 |
03 Apr 2024 | 181.56 | 183.81 | 181.34 | 183.23 | 183.23 | 145,700 |
02 Apr 2024 | 182.21 | 182.77 | 180.10 | 181.33 | 181.33 | 174,200 |
01 Apr 2024 | 184.34 | 184.43 | 183.11 | 183.61 | 183.61 | 94,000 |
28 Mar 2024 | 185.00 | 185.68 | 183.60 | 184.52 | 184.52 | 85,800 |
27 Mar 2024 | 182.88 | 184.83 | 182.45 | 184.78 | 184.78 | 184,000 |
26 Mar 2024 | 182.07 | 182.24 | 181.19 | 181.49 | 181.49 | 81,800 |
25 Mar 2024 | 182.99 | 182.99 | 181.19 | 181.19 | 181.19 | 86,100 |
22 Mar 2024 | 183.89 | 183.89 | 181.61 | 182.27 | 182.27 | 86,400 |
21 Mar 2024 | 184.00 | 184.99 | 183.69 | 183.88 | 183.88 | 118,300 |
20 Mar 2024 | 184.75 | 184.75 | 182.60 | 183.86 | 183.86 | 149,900 |
19 Mar 2024 | 184.19 | 184.50 | 182.89 | 184.48 | 184.48 | 128,100 |
18 Mar 2024 | 182.80 | 185.04 | 182.80 | 184.04 | 184.04 | 73,800 |
15 Mar 2024 | 181.64 | 183.09 | 181.64 | 182.54 | 182.54 | 178,100 |
14 Mar 2024 | 184.01 | 184.46 | 181.67 | 182.33 | 182.33 | 147,300 |
13 Mar 2024 | 185.25 | 186.02 | 184.00 | 184.04 | 184.04 | 98,600 |
12 Mar 2024 | 184.87 | 185.17 | 183.99 | 184.65 | 184.65 | 80,800 |
11 Mar 2024 | 184.61 | 185.53 | 184.21 | 184.88 | 184.88 | 86,000 |
08 Mar 2024 | 185.10 | 185.82 | 184.30 | 185.50 | 185.50 | 108,800 |
07 Mar 2024 | 186.62 | 187.66 | 185.27 | 185.51 | 185.51 | 109,400 |
06 Mar 2024 | 186.80 | 187.06 | 185.30 | 185.32 | 185.32 | 133,700 |
05 Mar 2024 | 187.92 | 189.17 | 185.95 | 186.57 | 186.57 | 94,700 |
04 Mar 2024 | 189.12 | 189.12 | 187.84 | 188.11 | 188.11 | 66,400 |
01 Mar 2024 | 188.12 | 190.00 | 186.40 | 189.07 | 189.07 | 99,900 |
29 Feb 2024 | 187.69 | 189.44 | 187.69 | 188.19 | 188.19 | 157,400 |
28 Feb 2024 | 188.55 | 189.07 | 186.50 | 187.73 | 187.73 | 108,600 |
27 Feb 2024 | 187.78 | 189.29 | 187.51 | 188.37 | 188.37 | 178,100 |
26 Feb 2024 | 190.50 | 191.59 | 188.48 | 188.54 | 188.54 | 81,600 |
23 Feb 2024 | 191.34 | 192.15 | 190.30 | 191.36 | 191.36 | 83,300 |
22 Feb 2024 | 188.52 | 192.48 | 188.38 | 191.65 | 191.65 | 171,800 |
21 Feb 2024 | 187.46 | 188.74 | 186.87 | 187.80 | 187.80 | 99,900 |
20 Feb 2024 | 188.38 | 190.66 | 187.32 | 187.99 | 187.99 | 154,700 |
16 Feb 2024 | 191.18 | 191.50 | 189.20 | 189.34 | 189.34 | 145,000 |
15 Feb 2024 | 192.03 | 193.10 | 190.79 | 191.23 | 191.23 | 142,000 |
14 Feb 2024 | 191.02 | 192.51 | 190.08 | 191.91 | 191.91 | 120,700 |
13 Feb 2024 | 189.05 | 191.99 | 188.84 | 189.92 | 189.92 | 119,300 |
12 Feb 2024 | 190.09 | 192.86 | 190.09 | 191.56 | 191.56 | 121,200 |
09 Feb 2024 | 190.29 | 193.29 | 190.29 | 190.94 | 190.94 | 114,500 |
08 Feb 2024 | 195.03 | 195.63 | 191.16 | 191.21 | 191.21 | 152,500 |
07 Feb 2024 | 193.43 | 196.50 | 190.31 | 194.73 | 194.73 | 214,600 |
06 Feb 2024 | 187.00 | 194.38 | 184.33 | 192.77 | 192.77 | 314,700 |
05 Feb 2024 | 184.24 | 184.54 | 181.40 | 181.82 | 181.82 | 168,500 |
02 Feb 2024 | 185.92 | 185.92 | 182.63 | 184.60 | 184.60 | 148,900 |
01 Feb 2024 | 186.46 | 187.57 | 185.60 | 186.30 | 186.30 | 118,600 |
31 Jan 2024 | 187.01 | 189.00 | 184.52 | 185.10 | 185.10 | 154,600 |
30 Jan 2024 | 186.39 | 188.46 | 186.39 | 187.47 | 187.47 | 71,600 |
29 Jan 2024 | 186.90 | 188.13 | 186.00 | 187.76 | 187.76 | 89,100 |
26 Jan 2024 | 186.62 | 186.89 | 185.46 | 186.65 | 186.65 | 86,800 |
25 Jan 2024 | 188.00 | 188.90 | 185.46 | 185.98 | 185.98 | 149,100 |
24 Jan 2024 | 190.11 | 190.28 | 187.40 | 187.48 | 187.48 | 82,200 |
23 Jan 2024 | 189.57 | 191.35 | 188.51 | 188.76 | 188.76 | 142,700 |
22 Jan 2024 | 190.52 | 190.93 | 188.25 | 188.50 | 188.50 | 157,100 |
19 Jan 2024 | 189.63 | 190.84 | 188.66 | 189.94 | 189.94 | 93,600 |
18 Jan 2024 | 186.00 | 189.12 | 185.85 | 188.50 | 188.50 | 158,100 |
17 Jan 2024 | 187.29 | 192.25 | 184.62 | 185.28 | 185.28 | 413,600 |
16 Jan 2024 | 177.27 | 190.96 | 176.27 | 188.90 | 188.90 | 538,000 |
12 Jan 2024 | 179.62 | 180.31 | 178.01 | 178.54 | 178.54 | 52,300 |
11 Jan 2024 | 179.61 | 179.61 | 177.08 | 178.88 | 178.88 | 70,300 |
10 Jan 2024 | 179.00 | 179.45 | 178.50 | 178.74 | 178.74 | 63,200 |
09 Jan 2024 | 179.25 | 180.14 | 178.22 | 178.82 | 178.82 | 79,600 |
08 Jan 2024 | 178.00 | 179.98 | 177.57 | 179.70 | 179.70 | 96,500 |
05 Jan 2024 | 177.30 | 178.92 | 176.65 | 177.54 | 177.54 | 76,600 |
04 Jan 2024 | 177.98 | 179.07 | 177.45 | 177.48 | 177.48 | 98,100 |
03 Jan 2024 | 179.68 | 180.24 | 177.72 | 177.98 | 177.98 | 99,800 |
02 Jan 2024 | 182.12 | 183.05 | 180.54 | 180.84 | 180.84 | 116,000 |
29 Dec 2023 | 181.54 | 182.57 | 180.20 | 181.83 | 181.83 | 74,800 |
28 Dec 2023 | 181.55 | 182.49 | 180.94 | 181.69 | 181.69 | 54,600 |
27 Dec 2023 | 181.40 | 181.85 | 180.36 | 181.51 | 181.51 | 65,100 |
26 Dec 2023 | 179.89 | 181.05 | 178.94 | 180.85 | 180.85 | 78,300 |
22 Dec 2023 | 179.34 | 180.25 | 178.32 | 178.92 | 178.92 | 75,400 |
21 Dec 2023 | 178.00 | 178.95 | 176.41 | 178.85 | 178.85 | 119,600 |
20 Dec 2023 | 178.39 | 179.49 | 176.10 | 176.24 | 176.24 | 110,300 |
19 Dec 2023 | 178.63 | 179.99 | 177.44 | 179.20 | 179.20 | 125,700 |
18 Dec 2023 | 176.26 | 178.93 | 175.12 | 178.06 | 178.06 | 224,900 |
15 Dec 2023 | 173.93 | 173.93 | 171.75 | 173.18 | 173.18 | 355,500 |
14 Dec 2023 | 172.75 | 175.68 | 171.61 | 173.29 | 173.29 | 221,400 |
13 Dec 2023 | 171.00 | 172.49 | 169.98 | 171.43 | 171.43 | 108,700 |
12 Dec 2023 | 170.86 | 171.27 | 170.07 | 170.88 | 170.88 | 109,100 |
11 Dec 2023 | 170.60 | 172.04 | 170.16 | 170.62 | 170.62 | 108,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |