Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 183.60 | 183.94 | 182.16 | 183.10 | 183.10 | 173,849 |
20 May 2024 | 183.92 | 185.99 | 183.39 | 184.00 | 184.00 | 667,100 |
17 May 2024 | 185.00 | 185.00 | 182.75 | 184.22 | 184.22 | 1,222,400 |
16 May 2024 | 183.17 | 185.14 | 181.60 | 184.21 | 184.21 | 746,000 |
15 May 2024 | 182.33 | 184.49 | 181.66 | 183.85 | 183.85 | 458,500 |
14 May 2024 | 178.40 | 180.64 | 177.55 | 180.53 | 180.53 | 523,700 |
13 May 2024 | 180.82 | 181.38 | 178.05 | 179.12 | 179.12 | 653,800 |
10 May 2024 | 180.62 | 182.13 | 179.41 | 180.00 | 180.00 | 629,900 |
09 May 2024 | 179.38 | 180.31 | 178.33 | 180.00 | 180.00 | 537,500 |
08 May 2024 | 177.71 | 178.87 | 176.96 | 178.33 | 178.33 | 496,000 |
07 May 2024 | 177.68 | 178.63 | 176.81 | 178.38 | 178.38 | 636,500 |
06 May 2024 | 176.37 | 178.32 | 175.82 | 178.22 | 178.22 | 728,300 |
03 May 2024 | 172.04 | 177.06 | 171.71 | 175.77 | 175.77 | 1,491,200 |
02 May 2024 | 166.61 | 176.93 | 163.30 | 170.60 | 170.60 | 2,101,400 |
01 May 2024 | 177.19 | 177.91 | 174.15 | 174.96 | 174.96 | 1,980,500 |
30 Apr 2024 | 179.65 | 180.39 | 176.42 | 177.44 | 177.44 | 1,185,700 |
29 Apr 2024 | 180.85 | 181.82 | 179.55 | 180.68 | 180.68 | 708,000 |
26 Apr 2024 | 180.40 | 182.89 | 180.40 | 180.99 | 180.99 | 742,700 |
25 Apr 2024 | 179.05 | 181.55 | 178.15 | 179.88 | 179.88 | 953,900 |
24 Apr 2024 | 181.38 | 181.93 | 178.84 | 180.50 | 180.50 | 416,100 |
23 Apr 2024 | 179.39 | 180.50 | 178.03 | 180.44 | 180.44 | 647,300 |
22 Apr 2024 | 178.02 | 178.84 | 175.93 | 178.55 | 178.55 | 557,000 |
19 Apr 2024 | 176.53 | 177.47 | 175.02 | 176.37 | 176.37 | 703,400 |
18 Apr 2024 | 178.31 | 178.31 | 173.82 | 175.70 | 175.70 | 825,600 |
17 Apr 2024 | 179.28 | 180.11 | 177.05 | 177.48 | 177.48 | 764,000 |
16 Apr 2024 | 178.32 | 179.25 | 177.52 | 178.62 | 178.62 | 701,500 |
15 Apr 2024 | 182.20 | 182.84 | 176.68 | 177.85 | 177.85 | 998,200 |
12 Apr 2024 | 180.21 | 181.53 | 179.19 | 180.06 | 180.06 | 1,139,600 |
11 Apr 2024 | 182.63 | 184.43 | 181.40 | 182.27 | 182.27 | 671,700 |
10 Apr 2024 | 185.34 | 187.50 | 181.70 | 181.92 | 181.92 | 627,600 |
09 Apr 2024 | 186.32 | 187.59 | 184.69 | 187.14 | 187.14 | 481,900 |
08 Apr 2024 | 185.42 | 187.98 | 183.29 | 186.41 | 186.41 | 614,700 |
05 Apr 2024 | 183.27 | 186.05 | 182.51 | 185.28 | 185.28 | 499,500 |
04 Apr 2024 | 187.74 | 188.04 | 182.74 | 182.95 | 182.95 | 744,300 |
03 Apr 2024 | 185.54 | 187.86 | 185.00 | 185.35 | 185.35 | 775,900 |
02 Apr 2024 | 186.38 | 186.75 | 183.70 | 186.61 | 186.61 | 532,800 |
01 Apr 2024 | 189.09 | 190.48 | 187.66 | 188.12 | 188.12 | 501,800 |
28 Mar 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 188.94 | 551,800 |
27 Mar 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 189.71 | 594,600 |
26 Mar 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 189.94 | 668,000 |
25 Mar 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 188.66 | 867,500 |
22 Mar 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 190.28 | 588,300 |
21 Mar 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 189.69 | 1,050,900 |
20 Mar 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 189.78 | 708,000 |
19 Mar 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 186.86 | 524,000 |
18 Mar 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 183.66 | 480,300 |
15 Mar 2024 | 182.60 | 183.42 | 180.12 | 181.81 | 181.81 | 996,600 |
14 Mar 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 184.51 | 580,700 |
13 Mar 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 185.75 | 428,900 |
12 Mar 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 187.89 | 602,800 |
11 Mar 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 186.35 | 585,500 |
08 Mar 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 185.43 | 599,200 |
07 Mar 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 186.29 | 755,700 |
06 Mar 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 182.86 | 822,200 |
05 Mar 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 179.19 | 812,200 |
04 Mar 2024 | 187.00 | 188.71 | 186.13 | 187.22 | 187.22 | 616,900 |
01 Mar 2024 | 183.01 | 188.75 | 182.95 | 187.76 | 187.76 | 1,290,800 |
29 Feb 2024 | 184.50 | 184.60 | 181.20 | 183.01 | 183.01 | 1,959,700 |
28 Feb 2024 | 182.05 | 185.47 | 181.80 | 184.29 | 184.29 | 1,195,400 |
27 Feb 2024 | 181.80 | 182.45 | 180.68 | 182.36 | 182.36 | 532,800 |
26 Feb 2024 | 180.72 | 182.57 | 180.50 | 181.67 | 181.67 | 598,000 |
23 Feb 2024 | 180.56 | 181.74 | 178.87 | 180.94 | 180.94 | 811,700 |
22 Feb 2024 | 178.62 | 180.80 | 178.16 | 179.38 | 179.38 | 932,200 |
21 Feb 2024 | 174.88 | 176.62 | 173.34 | 176.62 | 176.62 | 795,800 |
20 Feb 2024 | 177.53 | 178.20 | 174.85 | 176.89 | 176.89 | 1,143,800 |
16 Feb 2024 | 181.47 | 181.80 | 177.94 | 178.19 | 178.19 | 1,554,100 |
15 Feb 2024 | 181.96 | 182.53 | 180.38 | 181.99 | 181.99 | 963,000 |
14 Feb 2024 | 178.55 | 180.85 | 178.39 | 180.75 | 180.75 | 868,000 |
13 Feb 2024 | 175.00 | 177.88 | 172.72 | 177.81 | 177.81 | 1,114,700 |
12 Feb 2024 | 182.95 | 183.31 | 177.87 | 178.54 | 178.54 | 1,036,500 |
09 Feb 2024 | 182.55 | 183.69 | 181.61 | 183.10 | 183.10 | 537,800 |
08 Feb 2024 | 180.72 | 181.60 | 179.06 | 181.54 | 181.54 | 584,400 |
07 Feb 2024 | 178.28 | 181.37 | 177.52 | 180.21 | 180.21 | 1,210,900 |
06 Feb 2024 | 178.27 | 178.88 | 176.02 | 177.11 | 177.11 | 805,400 |
05 Feb 2024 | 178.07 | 178.59 | 176.07 | 177.21 | 177.21 | 869,400 |
02 Feb 2024 | 179.25 | 180.27 | 177.45 | 178.73 | 178.73 | 1,001,700 |
01 Feb 2024 | 177.74 | 182.79 | 176.81 | 179.40 | 179.40 | 2,204,700 |
31 Jan 2024 | 182.93 | 183.83 | 180.04 | 180.65 | 180.65 | 1,713,000 |
30 Jan 2024 | 184.05 | 185.08 | 182.99 | 184.05 | 184.05 | 723,800 |
29 Jan 2024 | 182.10 | 184.97 | 181.71 | 184.85 | 184.85 | 1,094,600 |
26 Jan 2024 | 180.03 | 181.32 | 179.37 | 180.65 | 180.65 | 774,000 |
25 Jan 2024 | 180.53 | 181.15 | 178.77 | 180.03 | 180.03 | 611,300 |
24 Jan 2024 | 179.78 | 182.67 | 178.60 | 178.71 | 178.71 | 1,026,100 |
23 Jan 2024 | 177.92 | 179.17 | 177.33 | 178.82 | 178.82 | 605,700 |
22 Jan 2024 | 176.99 | 178.80 | 176.03 | 177.08 | 177.08 | 712,600 |
19 Jan 2024 | 174.49 | 175.42 | 173.42 | 174.70 | 174.70 | 691,500 |
18 Jan 2024 | 172.33 | 173.33 | 171.22 | 173.19 | 173.19 | 638,200 |
17 Jan 2024 | 170.79 | 171.95 | 169.89 | 171.74 | 171.74 | 775,500 |
16 Jan 2024 | 171.56 | 172.34 | 170.60 | 171.59 | 171.59 | 974,800 |
12 Jan 2024 | 172.84 | 173.07 | 171.39 | 172.17 | 172.17 | 672,700 |
11 Jan 2024 | 169.69 | 172.14 | 169.68 | 172.07 | 172.07 | 792,500 |
10 Jan 2024 | 167.93 | 169.82 | 167.72 | 169.10 | 169.10 | 561,800 |
09 Jan 2024 | 168.60 | 170.10 | 167.29 | 167.62 | 167.62 | 721,900 |
08 Jan 2024 | 167.01 | 169.75 | 166.18 | 169.65 | 169.65 | 878,800 |
05 Jan 2024 | 166.76 | 167.85 | 165.74 | 165.85 | 165.85 | 938,800 |
04 Jan 2024 | 169.84 | 170.75 | 167.59 | 167.72 | 167.72 | 1,174,500 |
03 Jan 2024 | 168.75 | 168.92 | 166.09 | 166.46 | 166.46 | 891,200 |
02 Jan 2024 | 173.99 | 174.14 | 166.95 | 168.63 | 168.63 | 1,258,900 |
29 Dec 2023 | 175.92 | 176.25 | 174.37 | 174.96 | 174.96 | 398,000 |
28 Dec 2023 | 173.38 | 176.04 | 173.25 | 175.92 | 175.92 | 350,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |