Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 207.10 | 209.00 | 206.60 | 208.15 | 208.15 | 713,362 |
16 May 2024 | 210.50 | 213.30 | 207.80 | 208.50 | 208.50 | 161,046 |
15 May 2024 | 209.52 | 212.40 | 207.10 | 212.25 | 212.25 | 338,935 |
14 May 2024 | 209.75 | 211.00 | 206.70 | 209.00 | 209.00 | 845,721 |
13 May 2024 | 212.00 | 213.80 | 209.30 | 209.55 | 209.55 | 72,927 |
10 May 2024 | 213.05 | 215.70 | 211.00 | 212.85 | 212.85 | 115,759 |
09 May 2024 | 210.40 | 212.60 | 209.50 | 212.20 | 212.20 | 113,972 |
08 May 2024 | 209.07 | 213.60 | 208.80 | 211.55 | 211.55 | 115,316 |
07 May 2024 | 208.00 | 209.30 | 205.10 | 208.45 | 208.45 | 526,408 |
03 May 2024 | 204.68 | 206.60 | 201.50 | 206.15 | 206.15 | 35,528 |
02 May 2024 | 202.57 | 203.06 | 201.93 | 202.90 | 202.90 | 500,167 |
01 May 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 8 |
30 Apr 2024 | 205.18 | 209.90 | 203.10 | 204.20 | 204.20 | 510,447 |
29 Apr 2024 | 207.18 | 209.60 | 204.40 | 205.15 | 205.15 | 86,800 |
26 Apr 2024 | 208.88 | 211.30 | 203.20 | 208.50 | 208.50 | 477,630 |
25 Apr 2024 | 209.75 | 211.50 | 204.10 | 207.55 | 207.55 | 333,458 |
24 Apr 2024 | 207.75 | 212.40 | 206.70 | 210.35 | 210.35 | 403,610 |
23 Apr 2024 | 206.20 | 209.40 | 204.00 | 208.85 | 208.85 | 409,378 |
22 Apr 2024 | 209.52 | 209.00 | 204.20 | 205.45 | 205.45 | 325,586 |
19 Apr 2024 | 204.68 | 209.50 | 203.90 | 206.35 | 206.35 | 726,053 |
18 Apr 2024 | 208.00 | 208.80 | 205.40 | 208.45 | 208.45 | 840,218 |
17 Apr 2024 | 204.68 | 208.50 | 202.90 | 207.45 | 207.45 | 233,088 |
16 Apr 2024 | 204.68 | 209.20 | 203.30 | 205.15 | 205.15 | 248,351 |
15 Apr 2024 | 208.88 | 211.00 | 204.50 | 207.45 | 207.45 | 551,971 |
12 Apr 2024 | 207.52 | 209.70 | 204.10 | 205.40 | 205.40 | 262,541 |
11 Apr 2024 | 208.88 | 207.30 | 202.70 | 204.95 | 204.95 | 900,793 |
10 Apr 2024 | 200.50 | 205.70 | 201.60 | 205.00 | 205.00 | 713,834 |
09 Apr 2024 | 206.98 | 209.30 | 200.80 | 203.65 | 203.65 | 334,558 |
08 Apr 2024 | 204.98 | 208.80 | 204.20 | 207.85 | 207.85 | 372,503 |
05 Apr 2024 | 203.85 | 207.80 | 201.10 | 205.15 | 205.15 | 1,360,424 |
04 Apr 2024 | 208.00 | 208.70 | 204.70 | 207.15 | 207.15 | 404,973 |
03 Apr 2024 | 205.85 | 207.00 | 203.40 | 206.45 | 206.45 | 696,629 |
02 Apr 2024 | 209.07 | 211.70 | 203.60 | 205.30 | 205.30 | 1,097,079 |
28 Mar 2024 | 209.07 | 211.75 | 208.05 | 210.10 | 210.10 | 209,370 |
27 Mar 2024 | 210.00 | 213.30 | 208.45 | 209.63 | 209.63 | 344,799 |
26 Mar 2024 | 207.01 | 211.10 | 206.20 | 210.63 | 210.63 | 198,610 |
25 Mar 2024 | 207.24 | 209.20 | 206.00 | 208.13 | 208.13 | 359,289 |
22 Mar 2024 | 208.00 | 208.10 | 205.95 | 207.70 | 207.70 | 255,335 |
21 Mar 2024 | 207.05 | 208.95 | 203.60 | 206.52 | 206.52 | 373,172 |
20 Mar 2024 | 204.54 | 205.40 | 203.30 | 204.48 | 204.48 | 172,373 |
19 Mar 2024 | 203.96 | 206.03 | 202.10 | 205.57 | 205.57 | 728,491 |
18 Mar 2024 | 203.01 | 204.55 | 201.10 | 203.23 | 203.23 | 627,466 |
15 Mar 2024 | 200.39 | 203.30 | 180.00 | 202.88 | 202.88 | 660,713 |
14 Mar 2024 | 199.81 | 202.85 | 197.80 | 200.67 | 200.67 | 529,840 |
13 Mar 2024 | 198.49 | 199.70 | 196.72 | 198.59 | 198.59 | 1,824,970 |
12 Mar 2024 | 199.96 | 197.93 | 193.34 | 197.81 | 197.81 | 855,072 |
11 Mar 2024 | 199.01 | 196.62 | 193.14 | 194.99 | 194.99 | 361,103 |
08 Mar 2024 | 197.01 | 196.62 | 192.78 | 195.78 | 195.78 | 372,646 |
07 Mar 2024 | 197.24 | 199.92 | 196.08 | 197.00 | 197.00 | 746,447 |
06 Mar 2024 | 199.01 | 199.76 | 196.62 | 198.65 | 198.65 | 169,269 |
05 Mar 2024 | 196.00 | 198.96 | 194.98 | 197.49 | 197.49 | 771,301 |
04 Mar 2024 | 191.01 | 196.49 | 193.88 | 195.91 | 195.91 | 738,288 |
01 Mar 2024 | 197.01 | 195.54 | 192.20 | 193.16 | 193.16 | 184,832 |
29 Feb 2024 | 191.40 | 195.28 | 191.96 | 193.63 | 193.63 | 662,204 |
28 Feb 2024 | 191.49 | 193.76 | 191.16 | 193.27 | 193.27 | 256,028 |
27 Feb 2024 | 193.76 | 194.44 | 191.90 | 192.74 | 192.74 | 159,534 |
26 Feb 2024 | 192.71 | 194.20 | 191.82 | 193.77 | 193.77 | 503,127 |
23 Feb 2024 | 192.00 | 194.64 | 190.02 | 193.32 | 193.32 | 331,278 |
22 Feb 2024 | 189.01 | 191.59 | 188.06 | 191.59 | 191.59 | 280,247 |
21 Feb 2024 | 191.87 | 192.52 | 188.56 | 189.52 | 189.52 | 338,571 |
20 Feb 2024 | 188.00 | 191.96 | 187.12 | 191.29 | 191.29 | 951,116 |
19 Feb 2024 | 186.98 | 189.14 | 186.06 | 188.54 | 188.54 | 207,969 |
16 Feb 2024 | 183.07 | 188.56 | 182.00 | 188.14 | 188.14 | 588,984 |
15 Feb 2024 | 179.49 | 184.82 | 180.56 | 183.34 | 183.34 | 362,167 |
14 Feb 2024 | 173.81 | 176.80 | 173.86 | 176.36 | 176.36 | 91,497 |
13 Feb 2024 | 174.52 | 176.02 | 171.82 | 173.72 | 173.72 | 212,163 |
12 Feb 2024 | 176.00 | 177.78 | 173.50 | 174.71 | 174.71 | 215,741 |
09 Feb 2024 | 175.24 | 176.56 | 173.42 | 176.22 | 176.22 | 395,612 |
08 Feb 2024 | 175.13 | 176.20 | 175.02 | 175.11 | 175.11 | 446,799 |
07 Feb 2024 | 178.00 | 178.62 | 175.36 | 175.71 | 175.71 | 272,219 |
06 Feb 2024 | 176.48 | 177.70 | 174.46 | 177.30 | 177.30 | 395,163 |
05 Feb 2024 | 175.05 | 176.52 | 174.28 | 175.47 | 175.47 | 354,111 |
02 Feb 2024 | 173.97 | 175.57 | 172.18 | 175.05 | 175.05 | 124,685 |
01 Feb 2024 | 172.25 | 174.48 | 169.56 | 173.42 | 173.42 | 200,212 |
31 Jan 2024 | 175.01 | 176.06 | 173.22 | 173.56 | 173.56 | 109,176 |
30 Jan 2024 | 174.82 | 175.50 | 173.44 | 174.74 | 174.74 | 513,281 |
29 Jan 2024 | 172.75 | 175.06 | 172.74 | 174.61 | 174.61 | 130,268 |
26 Jan 2024 | 172.73 | 173.81 | 171.30 | 173.74 | 173.74 | 465,746 |
25 Jan 2024 | 171.36 | 172.54 | 169.78 | 171.77 | 171.77 | 563,844 |
24 Jan 2024 | 168.80 | 172.14 | 167.78 | 171.38 | 171.38 | 241,924 |
23 Jan 2024 | 172.00 | 173.04 | 164.30 | 168.96 | 168.96 | 192,745 |
22 Jan 2024 | 170.00 | 172.10 | 168.82 | 172.03 | 172.03 | 855,469 |
19 Jan 2024 | 171.49 | 172.14 | 168.94 | 169.66 | 169.66 | 424,349 |
18 Jan 2024 | 167.74 | 171.05 | 165.80 | 170.51 | 170.51 | 156,743 |
17 Jan 2024 | 166.92 | 168.92 | 165.68 | 166.47 | 166.47 | 1,168,219 |
16 Jan 2024 | 168.00 | 169.54 | 165.98 | 168.06 | 168.06 | 388,182 |
15 Jan 2024 | 168.10 | 169.68 | 167.46 | 168.38 | 168.38 | 115,904 |
12 Jan 2024 | 163.49 | 169.78 | 162.98 | 168.54 | 168.54 | 198,146 |
11 Jan 2024 | 163.49 | 165.10 | 162.62 | 163.77 | 163.77 | 156,728 |
10 Jan 2024 | 162.00 | 163.88 | 161.78 | 163.72 | 163.72 | 168,931 |
09 Jan 2024 | 159.01 | 162.72 | 160.88 | 161.81 | 161.81 | 367,255 |
08 Jan 2024 | 157.28 | 161.72 | 157.00 | 161.03 | 161.03 | 545,724 |
05 Jan 2024 | 159.51 | 160.26 | 158.54 | 160.14 | 160.14 | 215,571 |
04 Jan 2024 | 158.02 | 160.54 | 157.12 | 160.22 | 160.22 | 266,457 |
03 Jan 2024 | 159.26 | 161.06 | 158.20 | 158.41 | 158.41 | 396,592 |
02 Jan 2024 | 160.50 | 161.94 | 159.46 | 160.27 | 160.27 | 179,006 |
29 Dec 2023 | 159.26 | 160.58 | 158.52 | 159.64 | 159.64 | 59,531 |
28 Dec 2023 | 160.23 | 160.48 | 159.44 | 159.62 | 159.62 | 144,212 |
27 Dec 2023 | 161.24 | 160.30 | 158.98 | 159.51 | 159.51 | 112,466 |
22 Dec 2023 | 160.23 | 160.30 | 158.38 | 159.55 | 159.55 | 262,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |