Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 229.29 | 231.95 | 224.82 | 226.56 | 226.56 | 255,125 |
20 May 2024 | 230.71 | 232.75 | 228.97 | 231.58 | 231.58 | 719,100 |
17 May 2024 | 229.42 | 230.83 | 226.43 | 230.57 | 230.57 | 985,100 |
16 May 2024 | 231.60 | 234.58 | 228.07 | 230.04 | 230.04 | 936,600 |
15 May 2024 | 228.98 | 236.90 | 228.66 | 235.32 | 235.32 | 1,792,600 |
14 May 2024 | 226.10 | 227.30 | 222.01 | 226.88 | 226.88 | 1,126,900 |
13 May 2024 | 223.00 | 225.58 | 221.72 | 225.34 | 225.34 | 1,274,600 |
10 May 2024 | 222.76 | 223.95 | 220.01 | 221.50 | 221.50 | 655,200 |
09 May 2024 | 220.67 | 222.91 | 218.89 | 222.75 | 222.75 | 754,500 |
08 May 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 219.72 | 758,500 |
07 May 2024 | 221.52 | 221.98 | 216.08 | 218.92 | 218.92 | 1,156,400 |
06 May 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 221.42 | 1,199,700 |
03 May 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 217.51 | 1,144,100 |
02 May 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 213.51 | 877,700 |
01 May 2024 | 215.56 | 218.66 | 214.70 | 216.13 | 216.13 | 916,300 |
30 Apr 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 214.82 | 1,225,600 |
29 Apr 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 215.50 | 2,068,000 |
26 Apr 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 208.90 | 1,894,100 |
25 Apr 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 202.46 | 1,590,100 |
24 Apr 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 201.99 | 3,265,700 |
23 Apr 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 193.18 | 1,461,700 |
22 Apr 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 194.11 | 1,119,500 |
19 Apr 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 194.38 | 1,599,600 |
18 Apr 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 190.52 | 1,512,000 |
17 Apr 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 192.16 | 1,320,600 |
16 Apr 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 195.15 | 871,900 |
15 Apr 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 196.80 | 1,159,200 |
12 Apr 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 198.18 | 1,245,900 |
11 Apr 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 203.68 | 1,019,100 |
10 Apr 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 201.55 | 900,900 |
09 Apr 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 206.52 | 969,000 |
08 Apr 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 204.95 | 723,700 |
05 Apr 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 203.87 | 954,500 |
04 Apr 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 205.30 | 776,400 |
03 Apr 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 206.38 | 904,500 |
02 Apr 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 207.64 | 1,462,800 |
01 Apr 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 214.83 | 850,300 |
28 Mar 2024 | 217.36 | 217.57 | 214.00 | 215.63 | 215.63 | 1,912,200 |
27 Mar 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 216.34 | 1,250,000 |
26 Mar 2024 | 216.15 | 216.67 | 211.02 | 212.02 | 212.02 | 1,589,800 |
25 Mar 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 216.69 | 725,900 |
22 Mar 2024 | 221.30 | 221.30 | 215.36 | 218.10 | 218.10 | 1,070,900 |
21 Mar 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 220.75 | 1,001,100 |
20 Mar 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 218.15 | 945,000 |
19 Mar 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 218.63 | 1,518,800 |
18 Mar 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 219.40 | 1,356,500 |
15 Mar 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 219.31 | 2,407,100 |
14 Mar 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 219.62 | 1,611,500 |
13 Mar 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 226.56 | 1,481,100 |
12 Mar 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 227.36 | 1,068,900 |
11 Mar 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 230.07 | 1,218,200 |
08 Mar 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 223.24 | 1,657,800 |
07 Mar 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 219.36 | 1,150,300 |
06 Mar 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 217.56 | 1,441,400 |
05 Mar 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 217.23 | 890,400 |
04 Mar 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 221.02 | 1,083,600 |
01 Mar 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 220.95 | 1,085,400 |
29 Feb 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 216.99 | 1,917,800 |
28 Feb 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 221.74 | 1,038,400 |
27 Feb 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 223.94 | 983,100 |
26 Feb 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 223.71 | 774,500 |
23 Feb 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 223.32 | 911,000 |
22 Feb 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 222.48 | 901,100 |
21 Feb 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 221.11 | 1,055,000 |
20 Feb 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 219.21 | 1,919,600 |
16 Feb 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 219.08 | 1,768,100 |
15 Feb 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 223.35 | 1,307,700 |
14 Feb 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 220.74 | 2,220,600 |
13 Feb 2024 | 235.64 | 237.00 | 225.28 | 226.65 | 226.65 | 3,403,600 |
12 Feb 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 244.74 | 962,000 |
09 Feb 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 240.98 | 689,900 |
08 Feb 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 240.30 | 743,700 |
07 Feb 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 240.54 | 773,800 |
06 Feb 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 245.55 | 1,304,800 |
05 Feb 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 241.84 | 858,600 |
02 Feb 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 243.72 | 861,400 |
01 Feb 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 247.83 | 955,500 |
31 Jan 2024 | 247.67 | 251.99 | 246.24 | 246.66 | 246.66 | 1,119,900 |
30 Jan 2024 | 245.98 | 248.36 | 243.58 | 247.08 | 247.08 | 815,600 |
29 Jan 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 247.52 | 681,400 |
26 Jan 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 244.82 | 540,800 |
25 Jan 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 246.21 | 695,900 |
24 Jan 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 247.16 | 855,100 |
23 Jan 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 251.68 | 728,000 |
22 Jan 2024 | 250.30 | 252.17 | 247.07 | 248.30 | 248.30 | 787,200 |
19 Jan 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 249.96 | 2,315,000 |
18 Jan 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 246.97 | 1,172,000 |
17 Jan 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 245.27 | 773,100 |
16 Jan 2024 | 247.00 | 247.56 | 244.00 | 246.19 | 246.19 | 1,055,800 |
12 Jan 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 248.12 | 769,600 |
11 Jan 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 247.21 | 1,196,600 |
10 Jan 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 254.23 | 792,900 |
09 Jan 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 255.84 | 807,700 |
08 Jan 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 257.98 | 1,419,700 |
05 Jan 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 257.88 | 849,600 |
04 Jan 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 260.28 | 949,000 |
03 Jan 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 263.43 | 814,300 |
02 Jan 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 267.71 | 1,084,700 |
29 Dec 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 258.77 | 801,500 |
28 Dec 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 260.58 | 756,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |