Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 223.35 | 227.31 | 220.00 | 226.68 | 226.68 | 292 |
02 May 2024 | 211.83 | 213.91 | 210.73 | 212.65 | 212.65 | 28 |
01 May 2024 | 204.06 | 206.97 | 204.06 | 205.42 | 205.42 | 55 |
30 Apr 2024 | 202.25 | 209.09 | 199.92 | 200.83 | 200.83 | 39 |
29 Apr 2024 | 193.50 | 199.73 | 193.11 | 199.73 | 199.73 | 33 |
26 Apr 2024 | 194.50 | 194.50 | 189.95 | 191.86 | 191.86 | 148 |
25 Apr 2024 | 200.50 | 204.00 | 191.71 | 198.22 | 198.22 | 48 |
24 Apr 2024 | 219.00 | 219.00 | 208.65 | 208.65 | 208.65 | 220 |
23 Apr 2024 | 213.00 | 222.47 | 212.13 | 222.47 | 222.47 | 24 |
22 Apr 2024 | 208.40 | 215.03 | 199.01 | 214.67 | 214.67 | 143 |
19 Apr 2024 | 220.56 | 220.99 | 208.36 | 208.36 | 208.36 | 90 |
18 Apr 2024 | 228.05 | 228.25 | 222.07 | 222.07 | 222.07 | 172 |
17 Apr 2024 | 235.00 | 235.39 | 225.91 | 228.63 | 228.63 | 13 |
16 Apr 2024 | 227.90 | 229.59 | 223.86 | 227.76 | 227.76 | 43 |
15 Apr 2024 | 236.23 | 238.77 | 235.60 | 238.77 | 238.77 | 38 |
12 Apr 2024 | 244.99 | 244.99 | 241.69 | 241.69 | 241.69 | 39 |
11 Apr 2024 | 243.48 | 246.75 | 243.04 | 246.75 | 246.75 | 122 |
10 Apr 2024 | 243.85 | 245.25 | 242.01 | 244.82 | 244.82 | 22 |
09 Apr 2024 | 252.00 | 252.94 | 244.43 | 246.20 | 246.20 | 37 |
08 Apr 2024 | 245.59 | 246.43 | 243.18 | 245.41 | 245.41 | 3 |
05 Apr 2024 | 239.90 | 245.88 | 239.78 | 244.23 | 244.23 | 62 |
04 Apr 2024 | 245.38 | 248.25 | 245.38 | 245.38 | 245.38 | 17 |
03 Apr 2024 | 246.51 | 246.51 | 244.28 | 245.84 | 245.84 | 782 |
02 Apr 2024 | 248.85 | 248.85 | 243.95 | 243.95 | 243.95 | 57 |
28 Mar 2024 | 258.00 | 267.44 | 255.00 | 266.85 | 266.85 | 407 |
27 Mar 2024 | 250.36 | 256.20 | 245.19 | 256.20 | 256.20 | 323 |
26 Mar 2024 | 246.85 | 252.39 | 246.75 | 250.95 | 250.95 | 377 |
25 Mar 2024 | 248.85 | 257.23 | 248.35 | 249.93 | 249.93 | 128 |
22 Mar 2024 | 258.46 | 258.46 | 243.00 | 246.69 | 246.69 | 317 |
21 Mar 2024 | 261.64 | 263.00 | 252.02 | 256.41 | 256.41 | 395 |
20 Mar 2024 | 266.10 | 267.04 | 252.20 | 253.68 | 253.68 | 435 |
19 Mar 2024 | 274.48 | 275.89 | 263.51 | 266.39 | 266.39 | 1,027 |
18 Mar 2024 | 278.45 | 292.81 | 271.53 | 288.38 | 288.38 | 1,691 |
15 Mar 2024 | 302.56 | 316.00 | 262.62 | 273.97 | 273.97 | 5,783 |
14 Mar 2024 | 279.00 | 279.00 | 237.10 | 246.86 | 246.86 | 1,684 |
13 Mar 2024 | 266.00 | 275.00 | 265.85 | 267.95 | 267.95 | 417 |
12 Mar 2024 | 268.00 | 268.05 | 258.08 | 261.32 | 261.32 | 934 |
11 Mar 2024 | 258.03 | 266.12 | 252.73 | 264.44 | 264.44 | 324 |
08 Mar 2024 | 254.60 | 260.64 | 254.01 | 260.64 | 260.64 | 147 |
07 Mar 2024 | 258.01 | 259.89 | 249.96 | 251.75 | 251.75 | 159 |
06 Mar 2024 | 261.11 | 270.98 | 258.00 | 260.05 | 260.05 | 476 |
05 Mar 2024 | 257.00 | 257.00 | 241.66 | 245.57 | 245.57 | 146 |
04 Mar 2024 | 266.88 | 266.88 | 247.04 | 247.85 | 247.85 | 505 |
01 Mar 2024 | 241.04 | 251.50 | 236.22 | 250.81 | 250.81 | 159 |
29 Feb 2024 | 259.00 | 260.00 | 237.27 | 237.69 | 237.69 | 206 |
28 Feb 2024 | 238.77 | 251.47 | 237.00 | 251.47 | 251.47 | 792 |
27 Feb 2024 | 233.06 | 242.17 | 233.06 | 242.17 | 242.17 | 445 |
26 Feb 2024 | 216.35 | 239.79 | 214.00 | 232.02 | 232.02 | 963 |
23 Feb 2024 | 245.44 | 246.60 | 240.68 | 240.68 | 240.68 | 106 |
22 Feb 2024 | 237.44 | 248.25 | 237.44 | 248.25 | 248.25 | 281 |
21 Feb 2024 | 230.04 | 233.97 | 225.56 | 226.28 | 226.28 | 234 |
20 Feb 2024 | 235.00 | 237.98 | 227.64 | 232.85 | 232.85 | 177 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 221.99 | 240.81 | 219.00 | 240.81 | 240.81 | 40 |
15 Feb 2024 | 218.94 | 223.55 | 217.78 | 221.90 | 221.90 | 220 |
14 Feb 2024 | 210.80 | 224.97 | 209.48 | 219.95 | 219.95 | 159 |
13 Feb 2024 | 206.02 | 210.52 | 204.00 | 208.32 | 208.32 | 148 |
12 Feb 2024 | 193.87 | 211.86 | 191.93 | 210.41 | 210.41 | 940 |
09 Feb 2024 | 172.35 | 182.47 | 168.17 | 181.36 | 181.36 | 133 |
08 Feb 2024 | 191.00 | 191.00 | 169.50 | 178.90 | 178.90 | 123 |
07 Feb 2024 | 201.44 | 201.74 | 180.70 | 186.60 | 186.60 | 116 |
06 Feb 2024 | 172.87 | 194.99 | 172.43 | 193.13 | 193.13 | 643 |
05 Feb 2024 | 216.28 | 221.04 | 213.38 | 221.04 | 221.04 | 9 |
02 Feb 2024 | 222.07 | 222.07 | 222.07 | 222.07 | 222.07 | 26 |
01 Feb 2024 | 217.49 | 218.69 | 215.16 | 217.46 | 217.46 | 33 |
31 Jan 2024 | 222.87 | 222.87 | 221.54 | 221.54 | 221.54 | 10 |
30 Jan 2024 | 226.47 | 226.47 | 218.79 | 218.79 | 218.79 | 77 |
29 Jan 2024 | 220.50 | 227.05 | 220.50 | 227.01 | 227.01 | 9 |
26 Jan 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 1 |
25 Jan 2024 | 226.28 | 237.99 | 226.28 | 234.10 | 234.10 | 56 |
24 Jan 2024 | 226.16 | 232.03 | 224.83 | 228.31 | 228.31 | 105 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 227.00 | 227.00 | 217.50 | 219.45 | 219.45 | 135 |
19 Jan 2024 | 221.95 | 230.30 | 221.01 | 230.30 | 230.30 | 55 |
18 Jan 2024 | 237.24 | 237.24 | 225.10 | 225.10 | 225.10 | 206 |
17 Jan 2024 | 238.55 | 242.76 | 238.54 | 240.01 | 240.01 | 201 |
16 Jan 2024 | 236.94 | 236.94 | 235.75 | 236.48 | 236.48 | 134 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 240.03 | 244.42 | 238.16 | 238.16 | 238.16 | 15 |
11 Jan 2024 | 230.07 | 241.31 | 230.07 | 241.31 | 241.31 | 52 |
10 Jan 2024 | 240.63 | 240.63 | 236.29 | 236.29 | 236.29 | 53 |
09 Jan 2024 | 232.52 | 235.58 | 225.58 | 235.58 | 235.58 | 311 |
08 Jan 2024 | 228.34 | 229.06 | 227.61 | 227.61 | 227.61 | 3 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 3 |
03 Jan 2024 | 227.09 | 228.14 | 219.44 | 219.44 | 219.44 | 17 |
02 Jan 2024 | 229.65 | 235.16 | 229.65 | 230.71 | 230.71 | 204 |
29 Dec 2023 | 231.01 | 231.32 | 228.85 | 231.32 | 231.32 | 1 |
28 Dec 2023 | 237.69 | 239.79 | 237.49 | 239.07 | 239.07 | 9 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 233.19 | 241.80 | 233.19 | 241.80 | 241.80 | 358 |
21 Dec 2023 | 219.54 | 220.38 | 219.54 | 220.38 | 220.38 | 33 |
20 Dec 2023 | 227.14 | 229.80 | 224.52 | 228.99 | 228.99 | 68 |
19 Dec 2023 | 229.75 | 230.54 | 229.75 | 230.54 | 230.54 | 29 |
18 Dec 2023 | 231.16 | 235.58 | 231.16 | 235.58 | 235.58 | 246 |
15 Dec 2023 | 242.07 | 242.50 | 236.04 | 236.04 | 236.04 | 30 |
14 Dec 2023 | 230.37 | 230.37 | 224.95 | 229.50 | 229.50 | 42 |
13 Dec 2023 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | 2 |
12 Dec 2023 | 208.80 | 219.46 | 205.49 | 219.46 | 219.46 | 26 |
11 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |