Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 210.75 | 210.88 | 210.88 | 212.30 | 212.30 | 1,516 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 210.80 | 210.45 | 210.45 | 210.45 | 210.45 | 70 |
29 Apr 2024 | 210.35 | 210.62 | 210.62 | 210.62 | 210.62 | 236 |
26 Apr 2024 | 209.77 | 209.77 | 209.77 | 209.77 | 209.77 | - |
25 Apr 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
24 Apr 2024 | 212.30 | 210.17 | 210.17 | 210.17 | 210.17 | 62 |
23 Apr 2024 | 210.90 | 210.94 | 210.94 | 210.94 | 210.94 | 382 |
22 Apr 2024 | 210.15 | 210.09 | 210.09 | 210.09 | 210.09 | 254 |
19 Apr 2024 | 212.25 | 210.44 | 210.44 | 210.44 | 210.44 | 564 |
18 Apr 2024 | 210.90 | 210.59 | 210.59 | 210.59 | 210.59 | 90 |
17 Apr 2024 | 209.77 | 210.51 | 210.51 | 210.51 | 210.51 | 40 |
16 Apr 2024 | 210.80 | 210.12 | 210.12 | 210.12 | 210.12 | 364 |
15 Apr 2024 | 211.57 | 211.53 | 211.24 | 211.24 | 211.24 | 2,016 |
12 Apr 2024 | 211.27 | 211.88 | 211.88 | 211.88 | 211.88 | 216 |
11 Apr 2024 | 211.13 | 211.17 | 211.17 | 211.17 | 211.17 | 12 |
10 Apr 2024 | 212.05 | 212.33 | 212.17 | 212.33 | 212.33 | 972 |
09 Apr 2024 | 211.73 | 211.89 | 211.89 | 211.89 | 211.89 | 760 |
08 Apr 2024 | 211.63 | 211.64 | 211.64 | 211.64 | 211.64 | 242 |
05 Apr 2024 | 212.00 | 212.08 | 211.92 | 211.92 | 211.92 | 6,343 |
04 Apr 2024 | 211.73 | 211.91 | 211.69 | 211.91 | 211.91 | 144 |
03 Apr 2024 | 211.48 | 211.77 | 211.77 | 211.77 | 211.77 | 574 |
02 Apr 2024 | 211.57 | 211.50 | 211.50 | 211.50 | 211.50 | 8 |
28 Mar 2024 | 210.65 | 211.63 | 211.63 | 211.63 | 211.63 | 650 |
27 Mar 2024 | 211.57 | 211.57 | 211.57 | 211.57 | 211.57 | - |
26 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
25 Mar 2024 | 211.38 | 210.99 | 210.99 | 210.99 | 210.99 | 30 |
22 Mar 2024 | 210.00 | 211.32 | 211.21 | 211.32 | 211.32 | 617 |
21 Mar 2024 | 210.55 | 211.03 | 210.71 | 210.71 | 210.71 | 3,076 |
20 Mar 2024 | 210.40 | 210.51 | 210.51 | 210.51 | 210.51 | 168 |
19 Mar 2024 | 210.20 | 210.18 | 210.18 | 210.18 | 210.18 | 172 |
18 Mar 2024 | 210.30 | 211.67 | 210.13 | 211.67 | 211.67 | 245 |
15 Mar 2024 | 210.30 | 210.29 | 210.17 | 210.17 | 210.17 | 704 |
14 Mar 2024 | 211.07 | 211.14 | 210.80 | 210.80 | 210.80 | 176 |
13 Mar 2024 | 211.18 | 211.26 | 210.97 | 210.97 | 210.97 | 206 |
12 Mar 2024 | 210.95 | 210.96 | 210.95 | 210.95 | 210.95 | 326 |
11 Mar 2024 | 211.07 | 211.18 | 211.18 | 211.18 | 211.18 | 70 |
08 Mar 2024 | 210.75 | 211.06 | 211.06 | 211.06 | 211.06 | 22 |
07 Mar 2024 | 209.88 | 210.62 | 209.99 | 210.62 | 210.62 | 277 |
06 Mar 2024 | 210.00 | 209.73 | 209.73 | 209.73 | 209.73 | 64 |
05 Mar 2024 | 209.82 | 209.81 | 209.81 | 209.81 | 209.81 | 264 |
04 Mar 2024 | 208.35 | 209.59 | 209.59 | 209.59 | 209.59 | 40 |
01 Mar 2024 | 209.18 | 209.32 | 209.32 | 209.32 | 209.32 | 312 |
29 Feb 2024 | 208.95 | 208.44 | 208.44 | 208.44 | 208.44 | 12 |
28 Feb 2024 | 209.07 | 209.14 | 209.14 | 209.14 | 209.14 | 226 |
27 Feb 2024 | 209.43 | 209.37 | 209.37 | 209.37 | 209.37 | 12 |
26 Feb 2024 | 208.95 | 210.02 | 209.78 | 209.78 | 209.78 | 4,434 |
23 Feb 2024 | 209.23 | 209.50 | 209.50 | 209.50 | 209.50 | 216 |
22 Feb 2024 | 209.02 | 209.47 | 209.47 | 209.47 | 209.47 | 550 |
21 Feb 2024 | 209.48 | 209.72 | 209.72 | 209.72 | 209.72 | 130 |
20 Feb 2024 | 209.32 | 209.51 | 209.51 | 209.51 | 209.51 | 1,016 |
19 Feb 2024 | 209.23 | 209.32 | 209.32 | 209.32 | 209.32 | 2 |
16 Feb 2024 | 209.52 | 209.27 | 209.27 | 209.27 | 209.27 | 92 |
15 Feb 2024 | 209.73 | 209.73 | 209.73 | 209.73 | 209.73 | 602 |
14 Feb 2024 | 209.18 | 209.23 | 209.18 | 209.23 | 209.23 | 1,754 |
13 Feb 2024 | 209.32 | 209.53 | 209.53 | 209.53 | 209.53 | 20 |
12 Feb 2024 | 209.23 | 209.59 | 209.45 | 209.45 | 209.45 | 20 |
09 Feb 2024 | 208.95 | 209.27 | 208.92 | 209.27 | 209.27 | 326 |
08 Feb 2024 | 210.55 | 209.40 | 209.25 | 209.25 | 209.25 | 456 |
07 Feb 2024 | 209.93 | 209.99 | 209.48 | 209.48 | 209.48 | 21,032 |
06 Feb 2024 | 209.73 | 209.82 | 209.56 | 209.56 | 209.56 | 8,885 |
05 Feb 2024 | 210.15 | 209.87 | 209.66 | 209.66 | 209.66 | 36 |
02 Feb 2024 | 210.75 | 211.10 | 211.10 | 211.10 | 211.10 | 804 |
01 Feb 2024 | 210.35 | 210.62 | 210.62 | 210.62 | 210.62 | 14 |
31 Jan 2024 | 210.85 | 211.22 | 210.62 | 211.22 | 211.22 | 580 |
30 Jan 2024 | 210.95 | 210.56 | 210.56 | 210.56 | 210.56 | 52 |
29 Jan 2024 | 210.50 | 210.76 | 210.67 | 210.76 | 210.76 | 381 |
26 Jan 2024 | 210.40 | 210.36 | 210.36 | 210.36 | 210.36 | 132 |
25 Jan 2024 | 209.63 | 208.93 | 208.93 | 208.93 | 208.93 | 838 |
24 Jan 2024 | 209.18 | 209.48 | 209.48 | 209.48 | 209.48 | 538 |
23 Jan 2024 | 209.32 | 209.40 | 209.09 | 209.09 | 209.09 | 148 |
22 Jan 2024 | 209.27 | 209.57 | 209.44 | 209.57 | 209.57 | 194 |
19 Jan 2024 | 208.90 | 209.14 | 208.95 | 208.95 | 208.95 | 552 |
18 Jan 2024 | 209.32 | 209.05 | 208.83 | 209.05 | 209.05 | 4,060 |
17 Jan 2024 | 209.07 | 209.06 | 209.03 | 209.03 | 209.03 | 7,818 |
16 Jan 2024 | 209.63 | 209.40 | 209.40 | 209.40 | 209.40 | 298 |
15 Jan 2024 | 210.45 | 209.95 | 209.95 | 209.95 | 209.95 | 195 |
12 Jan 2024 | 209.63 | 209.51 | 209.51 | 209.51 | 209.51 | 24 |
11 Jan 2024 | 209.18 | 209.68 | 209.68 | 209.68 | 209.68 | 740 |
10 Jan 2024 | 209.32 | 209.63 | 209.35 | 209.35 | 209.35 | 2,075 |
09 Jan 2024 | 209.48 | 209.12 | 209.12 | 209.12 | 209.12 | 1,674 |
08 Jan 2024 | 210.20 | 209.82 | 208.76 | 209.82 | 209.82 | 92 |
05 Jan 2024 | 209.23 | 209.23 | 209.23 | 209.23 | 209.23 | - |
04 Jan 2024 | 210.70 | 209.68 | 209.68 | 209.68 | 209.68 | 88 |
03 Jan 2024 | 210.55 | 210.05 | 210.05 | 210.05 | 210.05 | 864 |
02 Jan 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
29 Dec 2023 | 212.05 | 211.72 | 211.45 | 211.45 | 211.45 | 1,180 |
28 Dec 2023 | 212.25 | 212.00 | 211.92 | 212.00 | 212.00 | 5,906 |
27 Dec 2023 | 211.38 | 212.15 | 211.94 | 212.15 | 212.15 | 1,810 |
22 Dec 2023 | 211.38 | 211.76 | 211.63 | 211.76 | 211.76 | 1,490 |
21 Dec 2023 | 211.27 | 211.54 | 211.25 | 211.25 | 211.25 | 650 |
20 Dec 2023 | 210.85 | 211.30 | 211.19 | 211.30 | 211.30 | 11,509 |
19 Dec 2023 | 210.35 | 210.62 | 210.44 | 210.62 | 210.62 | 1,886 |
18 Dec 2023 | 210.50 | 210.82 | 210.62 | 210.82 | 210.82 | 227 |
15 Dec 2023 | 210.35 | 210.65 | 210.30 | 210.65 | 210.65 | 856 |
14 Dec 2023 | 210.15 | 210.19 | 210.19 | 210.19 | 210.19 | 1,704 |
13 Dec 2023 | 208.05 | 208.39 | 208.30 | 208.39 | 208.39 | 1,752 |
12 Dec 2023 | 207.82 | 208.15 | 208.09 | 208.15 | 208.15 | 2,652 |
11 Dec 2023 | 208.40 | 207.65 | 207.65 | 207.65 | 207.65 | 1,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |