Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 197.31 | 197.51 | 197.31 | 197.51 | 197.51 | 2,128 |
08 May 2024 | 196.08 | 196.24 | 196.01 | 196.21 | 196.21 | 4,300 |
07 May 2024 | 196.70 | 197.16 | 196.59 | 196.59 | 196.59 | 28,200 |
06 May 2024 | 196.15 | 196.27 | 195.70 | 196.27 | 196.27 | 7,400 |
03 May 2024 | 194.11 | 194.13 | 193.38 | 194.13 | 194.13 | 2,500 |
02 May 2024 | 190.64 | 192.66 | 190.64 | 192.25 | 192.25 | 4,000 |
01 May 2024 | 190.93 | 193.18 | 190.78 | 191.29 | 191.29 | 4,700 |
30 Apr 2024 | 196.18 | 196.18 | 192.09 | 192.09 | 192.09 | 5,900 |
29 Apr 2024 | 195.33 | 195.57 | 194.82 | 195.46 | 195.46 | 4,400 |
26 Apr 2024 | 194.82 | 194.95 | 194.35 | 194.46 | 194.46 | 9,400 |
25 Apr 2024 | 192.93 | 193.96 | 192.93 | 193.49 | 193.49 | 1,800 |
24 Apr 2024 | 192.39 | 193.43 | 192.07 | 193.38 | 193.38 | 8,300 |
23 Apr 2024 | 192.67 | 193.84 | 192.64 | 193.04 | 193.04 | 12,600 |
22 Apr 2024 | 191.95 | 191.95 | 189.55 | 190.95 | 190.95 | 1,800 |
19 Apr 2024 | 189.46 | 189.84 | 189.17 | 189.55 | 189.55 | 1,200 |
18 Apr 2024 | 191.00 | 192.44 | 190.38 | 190.38 | 190.38 | 4,800 |
17 Apr 2024 | 192.96 | 192.96 | 191.06 | 191.06 | 191.06 | 8,500 |
16 Apr 2024 | 192.13 | 193.14 | 192.13 | 192.60 | 192.60 | 11,000 |
15 Apr 2024 | 196.15 | 196.24 | 192.00 | 193.15 | 193.15 | 32,100 |
12 Apr 2024 | 197.25 | 197.35 | 195.17 | 195.60 | 195.60 | 15,900 |
11 Apr 2024 | 197.60 | 205.92 | 197.41 | 198.86 | 198.86 | 4,400 |
10 Apr 2024 | 199.98 | 199.98 | 197.79 | 198.14 | 198.14 | 39,200 |
09 Apr 2024 | 200.10 | 200.91 | 199.89 | 200.91 | 200.91 | 9,100 |
08 Apr 2024 | 200.61 | 201.03 | 200.58 | 200.58 | 200.58 | 3,000 |
05 Apr 2024 | 199.20 | 200.63 | 199.20 | 200.32 | 200.32 | 75,100 |
04 Apr 2024 | 202.25 | 202.33 | 197.89 | 198.16 | 198.16 | 63,600 |
03 Apr 2024 | 199.64 | 200.93 | 199.64 | 200.57 | 200.57 | 53,300 |
02 Apr 2024 | 199.14 | 199.82 | 198.89 | 199.82 | 199.82 | 212,200 |
01 Apr 2024 | 204.67 | 204.67 | 201.21 | 201.38 | 201.38 | 85,300 |
28 Mar 2024 | 203.93 | 203.93 | 202.41 | 202.51 | 202.51 | 2,400 |
27 Mar 2024 | 200.43 | 201.67 | 200.25 | 201.67 | 201.67 | 3,200 |
26 Mar 2024 | 200.77 | 200.77 | 199.51 | 199.51 | 199.51 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |