Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 220.90 | 223.00 | 219.40 | 220.40 | 220.40 | 704 |
01 May 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 1,287 |
30 Apr 2024 | 222.30 | 224.00 | 218.00 | 222.30 | 222.30 | 7,104 |
29 Apr 2024 | 220.10 | 222.80 | 220.20 | 221.99 | 221.99 | 696 |
26 Apr 2024 | 216.60 | 220.20 | 217.80 | 219.19 | 219.19 | 3,827 |
25 Apr 2024 | 216.20 | 217.80 | 212.80 | 215.04 | 215.04 | 48,163 |
24 Apr 2024 | 217.60 | 219.60 | 215.60 | 216.71 | 216.71 | 2,138 |
23 Apr 2024 | 216.20 | 218.20 | 216.00 | 216.70 | 216.70 | 3,588 |
22 Apr 2024 | 212.70 | 215.40 | 210.40 | 214.63 | 214.63 | 2,372 |
19 Apr 2024 | 212.90 | 213.60 | 207.80 | 210.33 | 210.33 | 3,681 |
18 Apr 2024 | 211.00 | 212.80 | 209.80 | 210.89 | 210.89 | 2,942 |
17 Apr 2024 | 211.00 | 213.20 | 209.60 | 212.16 | 212.16 | 1,486 |
16 Apr 2024 | 216.00 | 218.20 | 211.00 | 211.47 | 211.47 | 2,397 |
15 Apr 2024 | 216.00 | 219.40 | 214.60 | 217.40 | 217.40 | 25,530 |
12 Apr 2024 | 218.00 | 220.20 | 215.60 | 218.06 | 218.06 | 6,946 |
11 Apr 2024 | 219.00 | 218.40 | 214.40 | 217.85 | 217.85 | 6,586 |
10 Apr 2024 | 220.10 | 222.20 | 216.21 | 221.64 | 221.64 | 4,655 |
09 Apr 2024 | 213.50 | 220.80 | 212.20 | 219.45 | 219.45 | 6,476 |
08 Apr 2024 | 212.10 | 214.40 | 210.60 | 213.74 | 213.74 | 7,457 |
05 Apr 2024 | 212.30 | 213.60 | 208.40 | 211.57 | 211.57 | 4,703 |
04 Apr 2024 | 210.00 | 212.20 | 209.40 | 211.70 | 211.70 | 6,834 |
03 Apr 2024 | 210.00 | 209.40 | 206.80 | 208.31 | 208.31 | 4,929 |
02 Apr 2024 | 209.00 | 213.00 | 204.20 | 208.82 | 208.82 | 6,581 |
28 Mar 2024 | 205.90 | 209.40 | 201.60 | 207.67 | 207.67 | 8,771 |
27 Mar 2024 | 202.15 | 205.40 | 200.60 | 203.05 | 203.05 | 7,359 |
26 Mar 2024 | 203.55 | 203.60 | 200.80 | 202.33 | 202.33 | 3,893 |
25 Mar 2024 | 203.95 | 204.60 | 200.20 | 202.17 | 202.17 | 3,948 |
22 Mar 2024 | 201.00 | 202.00 | 199.90 | 201.69 | 201.69 | 4,957 |
21 Mar 2024 | 199.10 | 203.80 | 200.60 | 201.96 | 201.96 | 3,975 |
20 Mar 2024 | 197.50 | 200.00 | 198.50 | 200.00 | 200.00 | 5,295 |
19 Mar 2024 | 199.05 | 201.00 | 195.90 | 199.50 | 199.50 | 3,769 |
18 Mar 2024 | 202.95 | 202.40 | 199.10 | 199.81 | 199.81 | 7,121 |
15 Mar 2024 | 201.00 | 204.00 | 199.90 | 200.59 | 200.59 | 1,035 |
14 Mar 2024 | 204.75 | 206.60 | 201.37 | 205.72 | 205.72 | 3,827 |
13 Mar 2024 | 207.70 | 208.80 | 203.98 | 205.24 | 205.24 | 4,529 |
12 Mar 2024 | 206.10 | 208.00 | 204.60 | 206.81 | 206.81 | 3,696 |
11 Mar 2024 | 206.70 | 209.80 | 204.80 | 206.15 | 206.15 | 1,790 |
08 Mar 2024 | 204.15 | 208.60 | 202.40 | 207.94 | 207.94 | 1,507 |
07 Mar 2024 | 202.75 | 206.20 | 202.00 | 204.35 | 204.35 | 2,746 |
06 Mar 2024 | 203.75 | 204.60 | 201.40 | 203.89 | 203.89 | 1,865 |
05 Mar 2024 | 206.90 | 208.00 | 202.60 | 206.40 | 206.40 | 1,974 |
04 Mar 2024 | 210.00 | 209.60 | 205.20 | 207.24 | 207.24 | 3,715 |
01 Mar 2024 | 210.40 | 214.00 | 207.60 | 209.00 | 209.00 | 51,555 |
29 Feb 2024 | 211.00 | 213.40 | 209.60 | 212.00 | 212.00 | 4,224 |
28 Feb 2024 | 211.00 | 213.20 | 207.60 | 211.77 | 211.77 | 3,302 |
27 Feb 2024 | 212.10 | 214.80 | 209.20 | 210.50 | 210.50 | 2,928 |
26 Feb 2024 | 212.50 | 217.00 | 212.80 | 213.13 | 213.13 | 1,960 |
23 Feb 2024 | 216.00 | 215.80 | 213.00 | 215.01 | 215.01 | 5,772 |
22 Feb 2024 | 214.30 | 218.20 | 214.79 | 216.42 | 216.42 | 2,656 |
21 Feb 2024 | 212.10 | 215.40 | 211.40 | 212.76 | 212.76 | 16,103 |
20 Feb 2024 | 213.70 | 216.60 | 212.60 | 213.73 | 213.73 | 3,997 |
19 Feb 2024 | 217.60 | 222.60 | 213.40 | 214.60 | 214.60 | 6,008 |
16 Feb 2024 | 222.30 | 224.20 | 217.40 | 218.72 | 218.72 | 3,201 |
15 Feb 2024 | 220.10 | 223.60 | 220.39 | 221.61 | 221.61 | 1,844 |
14 Feb 2024 | 220.10 | 220.40 | 215.40 | 219.50 | 219.50 | 2,121 |
13 Feb 2024 | 220.90 | 220.80 | 214.60 | 217.18 | 217.18 | 1,614 |
12 Feb 2024 | 217.00 | 221.60 | 215.00 | 220.52 | 220.52 | 2,070 |
09 Feb 2024 | 217.20 | 219.00 | 216.00 | 216.53 | 216.53 | 1,561 |
08 Feb 2024 | 215.10 | 219.00 | 214.80 | 217.58 | 217.58 | 3,358 |
07 Feb 2024 | 216.00 | 220.00 | 215.20 | 216.19 | 216.19 | 1,041 |
06 Feb 2024 | 217.20 | 219.20 | 217.20 | 218.59 | 218.59 | 1,100 |
05 Feb 2024 | 220.90 | 220.40 | 216.00 | 217.70 | 217.70 | 1,609 |
02 Feb 2024 | 217.40 | 222.00 | 218.00 | 219.66 | 219.66 | 865 |
01 Feb 2024 | 220.90 | 224.00 | 217.60 | 219.87 | 219.87 | 1,251 |
31 Jan 2024 | 221.30 | 225.00 | 220.20 | 222.28 | 222.28 | 1,872 |
30 Jan 2024 | 226.20 | 228.40 | 223.00 | 223.20 | 223.20 | 19,520 |
29 Jan 2024 | 220.70 | 225.40 | 218.00 | 224.17 | 224.17 | 4,970 |
26 Jan 2024 | 221.90 | 223.60 | 218.80 | 220.86 | 220.86 | 3,090 |
25 Jan 2024 | 218.20 | 222.50 | 216.40 | 220.18 | 220.18 | 3,541 |
24 Jan 2024 | 217.80 | 218.40 | 215.80 | 218.40 | 218.40 | 5,291 |
23 Jan 2024 | 212.70 | 215.40 | 204.80 | 212.79 | 212.79 | 6,774 |
22 Jan 2024 | 208.40 | 213.00 | 210.00 | 211.61 | 211.61 | 1,554 |
19 Jan 2024 | 214.90 | 214.40 | 207.60 | 208.08 | 208.08 | 2,909 |
18 Jan 2024 | 211.00 | 217.20 | 210.00 | 211.40 | 211.40 | 2,846 |
17 Jan 2024 | 211.00 | 215.20 | 206.40 | 209.20 | 209.20 | 1,887 |
16 Jan 2024 | 212.10 | 214.40 | 208.40 | 212.63 | 212.63 | 3,914 |
15 Jan 2024 | 217.00 | 218.60 | 212.20 | 213.21 | 213.21 | 3,511 |
12 Jan 2024 | 214.90 | 218.80 | 215.80 | 217.08 | 217.08 | 1,465 |
11 Jan 2024 | 219.40 | 224.00 | 215.19 | 217.31 | 217.31 | 1,605 |
10 Jan 2024 | 218.00 | 219.60 | 215.80 | 217.93 | 217.93 | 2,096 |
09 Jan 2024 | 223.30 | 225.20 | 218.19 | 218.19 | 218.19 | 4,038 |
08 Jan 2024 | 221.90 | 221.59 | 217.00 | 218.68 | 218.68 | 3,037 |
05 Jan 2024 | 218.00 | 221.20 | 215.00 | 218.66 | 218.66 | 6,182 |
04 Jan 2024 | 218.00 | 221.20 | 213.40 | 219.73 | 219.73 | 3,078 |
03 Jan 2024 | 228.10 | 228.80 | 218.20 | 219.31 | 219.31 | 2,563 |
02 Jan 2024 | 228.90 | 229.40 | 224.00 | 227.33 | 227.33 | 6,928 |
29 Dec 2023 | 227.00 | 227.40 | 224.20 | 225.60 | 225.60 | 916 |
28 Dec 2023 | 228.10 | 228.40 | 224.80 | 225.96 | 225.96 | 2,296 |
27 Dec 2023 | 228.10 | 229.20 | 224.40 | 227.41 | 227.41 | 1,945 |
22 Dec 2023 | 222.90 | 225.80 | 221.80 | 223.47 | 223.47 | 2,257 |
21 Dec 2023 | 221.90 | 224.40 | 220.20 | 222.46 | 222.46 | 2,555 |
20 Dec 2023 | 225.20 | 228.20 | 221.80 | 222.97 | 222.97 | 6,345 |
19 Dec 2023 | 226.20 | 226.40 | 221.60 | 225.60 | 225.60 | 6,080 |
18 Dec 2023 | 227.00 | 226.00 | 222.60 | 224.23 | 224.23 | 4,049 |
15 Dec 2023 | 222.30 | 226.20 | 221.40 | 223.60 | 223.60 | 7,192 |
14 Dec 2023 | 214.90 | 223.40 | 214.60 | 220.82 | 220.82 | 7,211 |
13 Dec 2023 | 214.10 | 214.60 | 209.80 | 211.33 | 211.33 | 1,819 |
12 Dec 2023 | 211.00 | 213.80 | 208.20 | 211.93 | 211.93 | 4,518 |
11 Dec 2023 | 210.00 | 210.80 | 206.60 | 210.43 | 210.43 | 5,911 |
08 Dec 2023 | 205.90 | 210.80 | 206.00 | 207.80 | 207.80 | 22,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |