Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 220.78 | 221.30 | 219.17 | 220.30 | 220.30 | 210 |
16 May 2024 | 219.43 | 221.16 | 218.69 | 220.34 | 220.34 | 744 |
15 May 2024 | 218.62 | 220.54 | 217.10 | 219.36 | 219.36 | 4,668 |
14 May 2024 | 215.76 | 216.85 | 214.85 | 215.12 | 215.12 | 418 |
13 May 2024 | 219.79 | 219.93 | 216.17 | 216.48 | 216.48 | 586 |
10 May 2024 | 219.00 | 220.76 | 216.70 | 217.38 | 217.38 | 1,296 |
09 May 2024 | 214.78 | 218.21 | 213.87 | 217.07 | 217.07 | 451 |
08 May 2024 | 214.30 | 214.67 | 213.00 | 214.16 | 214.16 | 1,429 |
07 May 2024 | 216.00 | 216.58 | 213.91 | 215.02 | 215.02 | 1,478 |
03 May 2024 | 214.18 | 217.18 | 214.18 | 215.16 | 215.16 | 615 |
02 May 2024 | 212.09 | 212.26 | 208.89 | 210.62 | 210.62 | 1,182 |
01 May 2024 | 211.00 | 211.14 | 209.24 | 211.14 | 211.14 | 520 |
30 Apr 2024 | 216.45 | 217.61 | 215.68 | 215.90 | 215.90 | 526 |
29 Apr 2024 | 218.38 | 219.14 | 215.72 | 215.72 | 215.72 | 281 |
26 Apr 2024 | 215.00 | 219.26 | 215.00 | 218.29 | 218.29 | 898 |
25 Apr 2024 | 213.12 | 216.38 | 213.12 | 215.73 | 215.73 | 1,502 |
24 Apr 2024 | 216.69 | 218.64 | 214.27 | 215.51 | 215.51 | 425 |
23 Apr 2024 | 217.13 | 219.38 | 217.08 | 218.26 | 218.26 | 2,263 |
22 Apr 2024 | 218.07 | 219.33 | 214.40 | 217.52 | 217.52 | 879 |
19 Apr 2024 | 206.90 | 216.33 | 206.90 | 215.88 | 215.88 | 1,023 |
18 Apr 2024 | 211.73 | 214.54 | 206.52 | 207.45 | 207.45 | 2,372 |
17 Apr 2024 | 221.16 | 221.16 | 207.60 | 216.63 | 216.63 | 3,671 |
16 Apr 2024 | 230.00 | 230.47 | 227.57 | 230.33 | 230.33 | 1,286 |
15 Apr 2024 | 239.95 | 239.95 | 230.20 | 230.20 | 230.20 | 3,541 |
12 Apr 2024 | 237.04 | 237.93 | 234.23 | 234.85 | 234.85 | 2,175 |
11 Apr 2024 | 239.05 | 241.73 | 237.82 | 241.61 | 241.61 | 425 |
10 Apr 2024 | 243.46 | 243.92 | 238.11 | 239.40 | 239.40 | 16,125 |
09 Apr 2024 | 246.69 | 248.45 | 244.95 | 246.63 | 246.63 | 82,543 |
08 Apr 2024 | 245.00 | 246.77 | 244.19 | 246.48 | 246.48 | 934 |
05 Apr 2024 | 246.50 | 248.44 | 244.09 | 246.34 | 246.34 | 644 |
04 Apr 2024 | 249.63 | 252.53 | 248.18 | 251.94 | 251.94 | 1,246 |
03 Apr 2024 | 247.59 | 250.61 | 246.90 | 248.47 | 248.47 | 763 |
02 Apr 2024 | 250.52 | 252.44 | 247.76 | 249.41 | 249.41 | 4,109 |
28 Mar 2024 | 261.51 | 262.86 | 260.04 | 260.93 | 260.93 | 889 |
27 Mar 2024 | 261.01 | 262.30 | 258.11 | 260.88 | 260.88 | 1,072 |
26 Mar 2024 | 262.94 | 264.53 | 261.90 | 263.06 | 263.06 | 1,030 |
25 Mar 2024 | 260.32 | 262.72 | 258.81 | 261.95 | 261.95 | 1,338 |
22 Mar 2024 | 265.74 | 266.78 | 263.38 | 263.38 | 263.38 | 2,391 |
21 Mar 2024 | 264.99 | 268.92 | 264.00 | 266.56 | 266.56 | 2,574 |
20 Mar 2024 | 257.04 | 262.71 | 256.27 | 262.36 | 262.36 | 1,173 |
19 Mar 2024 | 253.54 | 256.97 | 251.48 | 256.63 | 256.63 | 611 |
18 Mar 2024 | 256.18 | 259.38 | 256.03 | 257.12 | 257.12 | 1,317 |
15 Mar 2024 | 256.00 | 257.89 | 253.39 | 254.36 | 254.36 | 1,604 |
14 Mar 2024 | 258.11 | 259.14 | 254.50 | 258.87 | 258.87 | 1,642 |
13 Mar 2024 | 262.25 | 263.95 | 261.50 | 261.59 | 261.59 | 314 |
12 Mar 2024 | 261.83 | 264.04 | 258.62 | 260.82 | 260.82 | 361 |
11 Mar 2024 | 252.78 | 258.70 | 251.32 | 258.37 | 258.37 | 725 |
08 Mar 2024 | 253.62 | 256.09 | 253.58 | 254.24 | 254.24 | 5,068 |
07 Mar 2024 | 253.44 | 256.05 | 251.35 | 254.43 | 254.43 | 606 |
06 Mar 2024 | 250.43 | 252.20 | 248.15 | 250.00 | 250.00 | 612 |
05 Mar 2024 | 257.35 | 257.77 | 248.41 | 248.41 | 248.41 | 1,392 |
04 Mar 2024 | 263.09 | 263.52 | 260.10 | 260.73 | 260.73 | 1,119 |
01 Mar 2024 | 280.56 | 280.56 | 258.73 | 264.69 | 264.69 | 6,001 |
29 Feb 2024 | 256.69 | 258.50 | 255.00 | 258.50 | 258.50 | 657 |
28 Feb 2024 | 254.80 | 258.84 | 254.76 | 256.02 | 256.02 | 420 |
27 Feb 2024 | 257.93 | 258.77 | 256.05 | 256.59 | 256.59 | 798 |
26 Feb 2024 | 257.84 | 259.21 | 256.81 | 258.06 | 258.06 | 602 |
23 Feb 2024 | 258.74 | 259.71 | 257.14 | 258.91 | 258.91 | 370 |
22 Feb 2024 | 252.52 | 259.63 | 252.52 | 256.43 | 256.43 | 5,815 |
21 Feb 2024 | 250.79 | 252.83 | 249.13 | 251.21 | 251.21 | 465 |
20 Feb 2024 | 256.33 | 256.70 | 251.66 | 254.11 | 254.11 | 1,831 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 261.25 | 261.93 | 257.57 | 260.19 | 260.19 | 526 |
15 Feb 2024 | 264.74 | 265.00 | 259.87 | 262.45 | 262.45 | 587 |
14 Feb 2024 | 258.81 | 263.04 | 258.75 | 260.36 | 260.36 | 671 |
13 Feb 2024 | 253.59 | 258.79 | 252.81 | 255.08 | 255.08 | 875 |
12 Feb 2024 | 265.97 | 267.28 | 262.62 | 263.71 | 263.71 | 539 |
09 Feb 2024 | 262.85 | 269.50 | 262.20 | 269.36 | 269.36 | 2,061 |
08 Feb 2024 | 259.00 | 262.89 | 258.04 | 261.10 | 261.10 | 1,420 |
07 Feb 2024 | 256.81 | 259.11 | 255.44 | 258.78 | 258.78 | 202 |
06 Feb 2024 | 252.81 | 254.91 | 252.71 | 253.31 | 253.31 | 2,863 |
05 Feb 2024 | 255.84 | 256.45 | 252.03 | 252.96 | 252.96 | 1,530 |
02 Feb 2024 | 254.50 | 259.00 | 254.19 | 257.95 | 257.95 | 1,453 |
01 Feb 2024 | 254.20 | 255.25 | 251.62 | 253.86 | 253.86 | 522 |
31 Jan 2024 | 252.54 | 255.85 | 252.07 | 254.35 | 254.35 | 944 |
30 Jan 2024 | 257.23 | 257.56 | 255.04 | 256.39 | 256.39 | 64,512 |
29 Jan 2024 | 253.05 | 255.19 | 252.25 | 254.68 | 254.68 | 180 |
26 Jan 2024 | 252.41 | 254.29 | 251.09 | 252.99 | 252.99 | 283 |
25 Jan 2024 | 255.00 | 255.96 | 250.74 | 250.74 | 250.74 | 1,755 |
24 Jan 2024 | 255.00 | 256.25 | 253.01 | 254.06 | 254.06 | 2,160 |
23 Jan 2024 | 250.79 | 252.15 | 249.32 | 251.95 | 251.95 | 97,034 |
22 Jan 2024 | 249.81 | 252.92 | 249.80 | 251.06 | 251.06 | 921 |
19 Jan 2024 | 241.76 | 246.82 | 241.75 | 246.82 | 246.82 | 1,123 |
18 Jan 2024 | 241.00 | 241.96 | 239.09 | 240.29 | 240.29 | 889 |
17 Jan 2024 | 239.66 | 240.36 | 235.87 | 236.87 | 236.87 | 1,695 |
16 Jan 2024 | 240.55 | 242.66 | 240.10 | 241.19 | 241.19 | 30,796 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 241.97 | 242.96 | 239.90 | 241.88 | 241.88 | 255 |
11 Jan 2024 | 239.73 | 240.78 | 237.34 | 240.23 | 240.23 | 486 |
10 Jan 2024 | 235.96 | 238.04 | 234.13 | 237.84 | 237.84 | 3,527 |
09 Jan 2024 | 235.45 | 236.35 | 232.92 | 235.99 | 235.99 | 2,356 |
08 Jan 2024 | 230.93 | 235.54 | 230.93 | 234.59 | 234.59 | 843 |
05 Jan 2024 | 228.88 | 231.79 | 228.88 | 229.79 | 229.79 | 1,220 |
04 Jan 2024 | 227.19 | 229.06 | 225.88 | 228.26 | 228.26 | 1,027 |
03 Jan 2024 | 234.12 | 234.12 | 227.81 | 228.38 | 228.38 | 20,139 |
02 Jan 2024 | 240.28 | 240.79 | 232.79 | 233.15 | 233.15 | 1,401 |
29 Dec 2023 | 244.59 | 245.50 | 243.16 | 243.74 | 243.74 | 73 |
28 Dec 2023 | 245.11 | 245.77 | 244.08 | 245.55 | 245.55 | 430 |
27 Dec 2023 | 245.50 | 245.65 | 244.44 | 244.72 | 244.72 | 664 |
22 Dec 2023 | 244.18 | 244.18 | 240.55 | 241.40 | 241.40 | 239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |