Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 188.45 | 188.70 | 186.85 | 187.92 | 187.92 | 35,934 |
09 May 2024 | 186.32 | 188.65 | 186.30 | 187.57 | 187.57 | 50,772 |
08 May 2024 | 187.23 | 187.75 | 186.40 | 186.85 | 186.85 | 41,553 |
07 May 2024 | 185.07 | 187.25 | 184.45 | 184.90 | 184.90 | 149,369 |
03 May 2024 | 183.50 | 185.55 | 181.70 | 184.00 | 184.00 | 9,043 |
02 May 2024 | 181.43 | 182.75 | 180.05 | 182.55 | 182.55 | 6,504 |
01 May 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 7,903 |
30 Apr 2024 | 181.93 | 182.15 | 180.70 | 181.30 | 181.30 | 72,659 |
29 Apr 2024 | 183.50 | 183.70 | 181.85 | 182.55 | 182.55 | 328,286 |
26 Apr 2024 | 182.27 | 184.00 | 179.70 | 183.17 | 183.17 | 137,753 |
25 Apr 2024 | 181.32 | 182.55 | 179.75 | 181.45 | 181.45 | 373,222 |
24 Apr 2024 | 188.20 | 190.35 | 180.65 | 181.25 | 181.25 | 91,475 |
23 Apr 2024 | 186.90 | 190.20 | 186.05 | 188.16 | 188.16 | 130,530 |
22 Apr 2024 | 187.38 | 188.35 | 185.25 | 187.58 | 187.58 | 135,570 |
19 Apr 2024 | 185.80 | 188.20 | 185.05 | 186.35 | 186.35 | 37,290 |
18 Apr 2024 | 187.75 | 189.30 | 186.30 | 186.99 | 186.99 | 59,956 |
17 Apr 2024 | 186.40 | 188.70 | 186.20 | 187.43 | 187.43 | 31,463 |
16 Apr 2024 | 188.77 | 191.70 | 185.38 | 186.30 | 186.30 | 55,069 |
15 Apr 2024 | 190.15 | 192.70 | 188.45 | 191.61 | 191.61 | 124,601 |
12 Apr 2024 | 189.60 | 190.50 | 186.60 | 189.74 | 189.74 | 339,151 |
11 Apr 2024 | 188.40 | 189.40 | 186.90 | 187.90 | 187.90 | 289,399 |
10 Apr 2024 | 187.13 | 188.35 | 186.65 | 188.08 | 188.08 | 77,700 |
09 Apr 2024 | 187.32 | 188.90 | 185.85 | 187.20 | 187.20 | 587,163 |
08 Apr 2024 | 187.07 | 188.20 | 186.60 | 187.19 | 187.19 | 48,374 |
05 Apr 2024 | 184.63 | 187.40 | 184.15 | 186.14 | 186.14 | 55,311 |
04 Apr 2024 | 185.43 | 186.20 | 183.90 | 185.59 | 185.59 | 123,295 |
03 Apr 2024 | 186.85 | 187.40 | 185.35 | 186.08 | 186.08 | 279,625 |
02 Apr 2024 | 188.57 | 189.65 | 185.90 | 187.68 | 187.68 | 322,376 |
28 Mar 2024 | 188.45 | 189.80 | 188.00 | 189.69 | 189.69 | 294,299 |
27 Mar 2024 | 188.40 | 189.60 | 186.80 | 188.93 | 188.93 | 176,619 |
26 Mar 2024 | 186.20 | 190.25 | 185.80 | 188.16 | 188.16 | 86,210 |
25 Mar 2024 | 185.90 | 187.15 | 184.45 | 185.96 | 185.96 | 253,952 |
22 Mar 2024 | 185.25 | 186.10 | 184.65 | 185.63 | 185.63 | 148,307 |
21 Mar 2024 | 186.18 | 187.55 | 183.95 | 185.22 | 185.22 | 188,306 |
20 Mar 2024 | 185.18 | 185.95 | 184.65 | 185.15 | 185.15 | 142,596 |
19 Mar 2024 | 184.77 | 186.25 | 183.65 | 185.19 | 185.19 | 114,373 |
18 Mar 2024 | 185.52 | 186.20 | 184.25 | 185.20 | 185.20 | 416,742 |
15 Mar 2024 | 186.40 | 188.05 | 184.95 | 185.72 | 185.72 | 91,066 |
14 Mar 2024 | 185.60 | 186.70 | 183.30 | 185.26 | 185.26 | 232,786 |
13 Mar 2024 | 190.77 | 192.15 | 185.09 | 186.91 | 186.91 | 87,688 |
12 Mar 2024 | 189.98 | 191.00 | 189.25 | 189.54 | 189.54 | 62,708 |
11 Mar 2024 | 189.30 | 190.10 | 188.30 | 189.43 | 189.43 | 186,085 |
08 Mar 2024 | 192.95 | 194.35 | 189.00 | 191.50 | 191.50 | 105,645 |
07 Mar 2024 | 190.65 | 193.20 | 189.30 | 192.15 | 192.15 | 55,562 |
06 Mar 2024 | 192.52 | 193.25 | 190.30 | 191.36 | 191.36 | 233,835 |
05 Mar 2024 | 192.73 | 193.90 | 191.15 | 192.86 | 192.86 | 164,776 |
04 Mar 2024 | 192.77 | 194.10 | 192.00 | 192.65 | 192.65 | 52,599 |
01 Mar 2024 | 194.10 | 194.40 | 191.60 | 193.09 | 193.09 | 81,415 |
29 Feb 2024 | 192.90 | 194.45 | 191.35 | 193.56 | 193.56 | 366,461 |
28 Feb 2024 | 193.07 | 194.25 | 191.55 | 193.24 | 193.24 | 26,395 |
27 Feb 2024 | 191.98 | 193.75 | 190.50 | 192.66 | 192.66 | 156,087 |
26 Feb 2024 | 191.07 | 192.75 | 189.85 | 192.51 | 192.51 | 254,142 |
23 Feb 2024 | 188.65 | 191.65 | 188.45 | 191.33 | 191.33 | 78,472 |
22 Feb 2024 | 186.80 | 188.30 | 185.30 | 187.99 | 187.99 | 274,516 |
21 Feb 2024 | 188.65 | 190.00 | 186.35 | 186.45 | 186.45 | 167,239 |
20 Feb 2024 | 187.27 | 189.25 | 185.95 | 188.40 | 188.40 | 482,294 |
19 Feb 2024 | 187.40 | 188.80 | 185.90 | 186.80 | 186.80 | 52,658 |
16 Feb 2024 | 186.07 | 187.95 | 184.65 | 187.55 | 187.55 | 47,248 |
15 Feb 2024 | 187.27 | 188.20 | 185.25 | 186.14 | 186.14 | 260,321 |
14 Feb 2024 | 186.32 | 188.15 | 185.05 | 187.16 | 187.16 | 285,856 |
13 Feb 2024 | 187.70 | 188.90 | 184.35 | 185.96 | 185.96 | 113,557 |
12 Feb 2024 | 186.82 | 188.40 | 185.45 | 187.53 | 187.53 | 52,919 |
09 Feb 2024 | 187.55 | 189.20 | 186.15 | 187.04 | 187.04 | 29,868 |
08 Feb 2024 | 187.07 | 188.60 | 185.15 | 186.56 | 186.56 | 76,969 |
07 Feb 2024 | 186.75 | 188.15 | 185.50 | 186.52 | 186.52 | 35,198 |
06 Feb 2024 | 186.75 | 188.35 | 183.80 | 186.71 | 186.71 | 79,063 |
05 Feb 2024 | 184.75 | 186.05 | 183.80 | 184.88 | 184.88 | 34,778 |
02 Feb 2024 | 186.43 | 187.45 | 184.70 | 186.45 | 186.45 | 11,818 |
01 Feb 2024 | 184.32 | 186.75 | 183.30 | 185.95 | 185.95 | 28,264 |
31 Jan 2024 | 185.40 | 186.60 | 184.60 | 185.29 | 185.29 | 90,279 |
30 Jan 2024 | 184.18 | 185.65 | 182.90 | 184.64 | 184.64 | 82,686 |
29 Jan 2024 | 183.55 | 185.00 | 182.20 | 184.08 | 184.08 | 28,524 |
26 Jan 2024 | 184.68 | 186.50 | 183.10 | 184.70 | 184.70 | 288,153 |
25 Jan 2024 | 187.32 | 188.75 | 182.75 | 185.65 | 185.65 | 47,693 |
24 Jan 2024 | 186.55 | 188.45 | 184.15 | 186.77 | 186.77 | 59,509 |
23 Jan 2024 | 189.38 | 190.80 | 186.60 | 188.28 | 188.28 | 192,029 |
22 Jan 2024 | 190.63 | 191.75 | 188.35 | 189.25 | 189.25 | 31,693 |
19 Jan 2024 | 188.65 | 189.55 | 187.00 | 188.50 | 188.50 | 351,754 |
18 Jan 2024 | 188.30 | 188.90 | 187.00 | 187.64 | 187.64 | 117,949 |
17 Jan 2024 | 186.88 | 189.40 | 186.00 | 188.38 | 188.38 | 173,276 |
16 Jan 2024 | 186.70 | 189.05 | 185.60 | 187.93 | 187.93 | 31,980 |
15 Jan 2024 | 187.93 | 188.55 | 182.40 | 188.08 | 188.08 | 37,417 |
12 Jan 2024 | 184.70 | 187.50 | 184.60 | 187.15 | 187.15 | 24,715 |
11 Jan 2024 | 186.77 | 188.40 | 184.50 | 186.55 | 186.55 | 70,621 |
10 Jan 2024 | 185.70 | 187.20 | 184.45 | 185.81 | 185.81 | 56,607 |
09 Jan 2024 | 187.38 | 187.80 | 184.00 | 185.90 | 185.90 | 736,025 |
08 Jan 2024 | 186.55 | 187.05 | 185.90 | 186.47 | 186.47 | 40,091 |
05 Jan 2024 | 184.50 | 187.20 | 184.25 | 186.32 | 186.32 | 83,945 |
04 Jan 2024 | 182.52 | 185.60 | 181.30 | 184.25 | 184.25 | 63,768 |
03 Jan 2024 | 185.30 | 186.35 | 182.15 | 183.83 | 183.83 | 121,789 |
02 Jan 2024 | 187.00 | 187.95 | 184.00 | 184.87 | 184.87 | 124,653 |
29 Dec 2023 | 185.02 | 186.50 | 183.55 | 185.34 | 185.34 | 10,450 |
28 Dec 2023 | 185.73 | 186.00 | 184.70 | 184.70 | 184.70 | 19,987 |
27 Dec 2023 | 184.63 | 185.35 | 184.00 | 184.59 | 184.59 | 48,419 |
22 Dec 2023 | 182.80 | 185.20 | 182.00 | 183.93 | 183.93 | 31,239 |
21 Dec 2023 | 183.10 | 184.20 | 182.93 | 183.10 | 183.10 | 284,141 |
20 Dec 2023 | 181.15 | 183.15 | 181.25 | 183.07 | 183.07 | 220,158 |
19 Dec 2023 | 181.15 | 181.80 | 179.60 | 181.25 | 181.25 | 96,167 |
18 Dec 2023 | 178.65 | 181.20 | 178.60 | 180.70 | 180.70 | 151,115 |
15 Dec 2023 | 178.10 | 179.10 | 175.55 | 177.09 | 177.09 | 563,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |