Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 258.42 | 266.66 | 253.24 | 263.20 | 263.20 | 463 |
02 May 2024 | 251.30 | 262.10 | 250.86 | 256.82 | 256.82 | 288 |
30 Apr 2024 | 274.80 | 278.40 | 251.30 | 251.30 | 251.30 | 830 |
29 Apr 2024 | 274.30 | 275.40 | 269.88 | 274.88 | 274.88 | 52 |
26 Apr 2024 | 272.20 | 276.98 | 265.38 | 268.28 | 268.28 | 240 |
25 Apr 2024 | 273.54 | 274.32 | 264.66 | 273.06 | 273.06 | 372 |
24 Apr 2024 | 282.08 | 284.94 | 270.80 | 270.80 | 270.80 | 98 |
23 Apr 2024 | 277.16 | 282.08 | 273.82 | 278.60 | 278.60 | 297 |
22 Apr 2024 | 281.84 | 284.32 | 276.12 | 277.26 | 277.26 | 114 |
19 Apr 2024 | 263.00 | 273.84 | 259.46 | 269.40 | 269.40 | 116 |
18 Apr 2024 | 257.74 | 271.18 | 255.40 | 265.96 | 265.96 | 289 |
17 Apr 2024 | 267.92 | 271.80 | 255.18 | 260.02 | 260.02 | 688 |
16 Apr 2024 | 270.38 | 270.38 | 261.22 | 266.14 | 266.14 | 315 |
15 Apr 2024 | 282.12 | 289.04 | 267.54 | 270.92 | 270.92 | 442 |
12 Apr 2024 | 309.22 | 313.54 | 275.24 | 278.86 | 278.86 | 822 |
11 Apr 2024 | 310.38 | 314.80 | 304.04 | 305.78 | 305.78 | 305 |
10 Apr 2024 | 304.54 | 309.38 | 296.44 | 305.96 | 305.96 | 309 |
09 Apr 2024 | 320.44 | 320.78 | 298.54 | 303.20 | 303.20 | 818 |
08 Apr 2024 | 297.00 | 321.54 | 296.62 | 321.38 | 321.38 | 390 |
05 Apr 2024 | 282.42 | 287.82 | 278.78 | 286.84 | 286.84 | 407 |
04 Apr 2024 | 286.36 | 295.24 | 285.50 | 291.32 | 291.32 | 287 |
03 Apr 2024 | 286.18 | 294.18 | 283.64 | 286.66 | 286.66 | 178 |
02 Apr 2024 | 296.76 | 299.88 | 279.84 | 282.20 | 282.20 | 921 |
28 Mar 2024 | 312.00 | 314.42 | 307.42 | 307.42 | 307.42 | 457 |
27 Mar 2024 | 313.30 | 321.56 | 300.72 | 304.86 | 304.86 | 297 |
26 Mar 2024 | 322.14 | 322.14 | 307.68 | 309.98 | 309.98 | 546 |
25 Mar 2024 | 304.36 | 321.28 | 297.10 | 313.40 | 313.40 | 677 |
22 Mar 2024 | 299.02 | 310.78 | 281.98 | 285.12 | 285.12 | 706 |
21 Mar 2024 | 299.02 | 310.78 | 296.00 | 299.00 | 299.00 | 424 |
20 Mar 2024 | 268.70 | 304.74 | 266.74 | 297.70 | 297.70 | 451 |
19 Mar 2024 | 285.10 | 288.08 | 269.60 | 275.94 | 275.94 | 2,704 |
18 Mar 2024 | 318.78 | 318.78 | 298.24 | 298.24 | 298.24 | 1,598 |
15 Mar 2024 | 320.20 | 325.06 | 308.90 | 313.60 | 313.60 | 851 |
14 Mar 2024 | 341.98 | 345.42 | 323.26 | 327.00 | 327.00 | 1,161 |
13 Mar 2024 | 357.00 | 357.78 | 344.16 | 345.00 | 345.00 | 927 |
12 Mar 2024 | 342.66 | 352.78 | 335.12 | 335.96 | 335.96 | 925 |
11 Mar 2024 | 340.06 | 355.00 | 334.56 | 342.64 | 342.64 | 1,407 |
08 Mar 2024 | 343.70 | 345.86 | 321.74 | 332.24 | 332.24 | 237 |
07 Mar 2024 | 320.28 | 334.72 | 320.16 | 333.56 | 333.56 | 536 |
06 Mar 2024 | 327.58 | 342.18 | 319.76 | 327.78 | 327.78 | 2,577 |
05 Mar 2024 | 320.74 | 334.00 | 282.04 | 284.06 | 284.06 | 3,454 |
04 Mar 2024 | 301.60 | 310.02 | 297.86 | 310.00 | 310.00 | 860 |
01 Mar 2024 | 292.00 | 299.02 | 290.02 | 295.72 | 295.72 | 409 |
29 Feb 2024 | 301.22 | 305.70 | 289.20 | 293.14 | 293.14 | 5,538 |
28 Feb 2024 | 280.48 | 299.56 | 278.68 | 286.42 | 286.42 | 1,495 |
27 Feb 2024 | 279.12 | 283.92 | 275.32 | 278.50 | 278.50 | 685 |
26 Feb 2024 | 269.32 | 275.82 | 261.90 | 274.94 | 274.94 | 544 |
23 Feb 2024 | 254.32 | 254.32 | 248.68 | 252.40 | 252.40 | 120 |
22 Feb 2024 | 253.78 | 260.18 | 249.96 | 258.00 | 258.00 | 131 |
21 Feb 2024 | 252.42 | 252.78 | 247.06 | 247.88 | 247.88 | 256 |
20 Feb 2024 | 251.72 | 256.72 | 247.82 | 254.74 | 254.74 | 569 |
19 Feb 2024 | 250.08 | 253.60 | 247.82 | 252.22 | 252.22 | 1,708 |
16 Feb 2024 | 243.90 | 243.90 | 235.68 | 237.94 | 237.94 | 697 |
15 Feb 2024 | 240.16 | 246.50 | 239.42 | 242.06 | 242.06 | 696 |
14 Feb 2024 | 229.38 | 239.26 | 228.16 | 238.68 | 238.68 | 575 |
13 Feb 2024 | 227.18 | 231.38 | 223.88 | 224.44 | 224.44 | 491 |
12 Feb 2024 | 215.34 | 227.12 | 211.48 | 226.88 | 226.88 | 787 |
09 Feb 2024 | 209.36 | 217.08 | 209.36 | 213.28 | 213.28 | 912 |
08 Feb 2024 | 206.40 | 212.38 | 206.40 | 209.46 | 209.46 | 569 |
07 Feb 2024 | 201.98 | 208.40 | 201.06 | 208.40 | 208.40 | 674 |
06 Feb 2024 | 197.68 | 203.94 | 197.16 | 203.68 | 203.68 | 191 |
05 Feb 2024 | 195.29 | 199.20 | 195.29 | 196.23 | 196.23 | 61 |
02 Feb 2024 | 195.22 | 196.42 | 192.02 | 192.42 | 192.42 | 281 |
01 Feb 2024 | 192.60 | 196.63 | 192.03 | 194.58 | 194.58 | 23 |
31 Jan 2024 | 196.93 | 199.25 | 192.27 | 193.86 | 193.86 | 120 |
30 Jan 2024 | 197.31 | 202.58 | 194.33 | 200.26 | 200.26 | 535 |
29 Jan 2024 | 193.42 | 198.14 | 189.71 | 198.13 | 198.13 | 238 |
26 Jan 2024 | 186.59 | 194.43 | 185.93 | 191.00 | 191.00 | 550 |
25 Jan 2024 | 187.73 | 188.52 | 183.89 | 187.16 | 187.16 | 193 |
24 Jan 2024 | 189.01 | 189.93 | 183.50 | 183.50 | 183.50 | 174 |
23 Jan 2024 | 197.60 | 198.02 | 181.84 | 184.02 | 184.02 | 437 |
22 Jan 2024 | 204.10 | 204.10 | 194.17 | 195.78 | 195.78 | 539 |
19 Jan 2024 | 208.34 | 213.30 | 203.64 | 212.34 | 212.34 | 199 |
18 Jan 2024 | 214.28 | 215.32 | 207.02 | 208.80 | 208.80 | 270 |
17 Jan 2024 | 215.62 | 218.70 | 213.98 | 215.08 | 215.08 | 219 |
16 Jan 2024 | 213.98 | 221.68 | 212.46 | 220.94 | 220.94 | 303 |
15 Jan 2024 | 213.78 | 215.90 | 211.24 | 212.46 | 212.46 | 882 |
12 Jan 2024 | 219.86 | 228.70 | 214.72 | 214.84 | 214.84 | 920 |
11 Jan 2024 | 215.32 | 227.62 | 215.12 | 218.14 | 218.14 | 2,782 |
10 Jan 2024 | 199.63 | 207.50 | 196.36 | 206.62 | 206.62 | 639 |
09 Jan 2024 | 193.00 | 194.00 | 187.65 | 188.88 | 188.88 | 408 |
08 Jan 2024 | 182.77 | 195.63 | 182.77 | 194.42 | 194.42 | 573 |
05 Jan 2024 | 187.94 | 190.13 | 183.19 | 186.42 | 186.42 | 186 |
04 Jan 2024 | 190.37 | 192.88 | 184.70 | 191.00 | 191.00 | 746 |
03 Jan 2024 | 197.75 | 202.58 | 176.80 | 187.47 | 187.47 | 308 |
02 Jan 2024 | 195.82 | 205.04 | 195.82 | 196.19 | 196.19 | 584 |
29 Dec 2023 | 194.66 | 200.24 | 193.84 | 196.03 | 196.03 | 504 |
28 Dec 2023 | 194.66 | 200.24 | 193.84 | 194.90 | 194.90 | 1,479 |
27 Dec 2023 | 184.14 | 194.60 | 184.14 | 192.68 | 192.68 | 338 |
22 Dec 2023 | 188.20 | 196.60 | 188.20 | 193.35 | 193.35 | 1,362 |
21 Dec 2023 | 185.10 | 190.36 | 184.60 | 185.65 | 185.65 | 518 |
20 Dec 2023 | 184.19 | 188.88 | 181.83 | 182.63 | 182.63 | 152 |
19 Dec 2023 | 188.28 | 188.95 | 177.94 | 182.08 | 182.08 | 2,141 |
18 Dec 2023 | 182.28 | 183.11 | 177.59 | 183.11 | 183.11 | 287 |
15 Dec 2023 | 192.58 | 192.58 | 187.32 | 189.32 | 189.32 | 591 |
14 Dec 2023 | 193.05 | 194.79 | 189.27 | 193.00 | 193.00 | 521 |
13 Dec 2023 | 182.14 | 193.86 | 182.14 | 193.70 | 193.70 | 782 |
12 Dec 2023 | 191.19 | 191.19 | 184.02 | 185.32 | 185.32 | 556 |
11 Dec 2023 | 190.05 | 194.06 | 182.80 | 186.11 | 186.11 | 1,070 |
08 Dec 2023 | 201.38 | 205.00 | 200.08 | 202.40 | 202.40 | 1,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |