Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 213.60 | 216.40 | 212.60 | 213.82 | 213.82 | 50,356 |
01 May 2024 | 215.10 | 215.10 | 215.00 | 214.63 | 214.63 | 28,728 |
30 Apr 2024 | 217.00 | 218.70 | 214.45 | 214.63 | 214.63 | 159,988 |
29 Apr 2024 | 218.00 | 218.80 | 215.65 | 216.13 | 216.13 | 23,170 |
26 Apr 2024 | 212.30 | 218.10 | 210.10 | 217.77 | 217.77 | 457,365 |
25 Apr 2024 | 215.25 | 216.30 | 208.55 | 212.07 | 212.07 | 1,151,512 |
24 Apr 2024 | 209.01 | 215.50 | 207.85 | 212.30 | 212.30 | 863,542 |
23 Apr 2024 | 205.40 | 209.70 | 203.35 | 209.57 | 209.57 | 660,706 |
22 Apr 2024 | 209.68 | 211.35 | 204.49 | 204.82 | 204.82 | 2,463,066 |
19 Apr 2024 | 208.90 | 216.65 | 206.30 | 208.98 | 208.98 | 1,871,425 |
18 Apr 2024 | 215.00 | 216.65 | 208.20 | 216.07 | 216.07 | 783,109 |
17 Apr 2024 | 208.54 | 213.10 | 206.70 | 209.50 | 209.50 | 203,141 |
16 Apr 2024 | 208.43 | 213.40 | 206.55 | 208.43 | 208.43 | 227,746 |
15 Apr 2024 | 210.63 | 215.55 | 208.10 | 212.13 | 212.13 | 788,263 |
12 Apr 2024 | 211.30 | 212.35 | 207.70 | 209.18 | 209.18 | 1,210,572 |
11 Apr 2024 | 208.78 | 210.80 | 206.70 | 208.57 | 208.57 | 252,135 |
10 Apr 2024 | 210.39 | 209.85 | 204.69 | 209.23 | 209.23 | 1,105,250 |
09 Apr 2024 | 205.01 | 211.05 | 205.65 | 206.95 | 206.95 | 621,095 |
08 Apr 2024 | 208.00 | 211.50 | 206.40 | 210.05 | 210.05 | 1,804,694 |
05 Apr 2024 | 204.00 | 209.30 | 202.85 | 207.32 | 207.32 | 1,783,490 |
04 Apr 2024 | 208.39 | 208.15 | 204.95 | 207.43 | 207.43 | 725,918 |
03 Apr 2024 | 202.49 | 206.70 | 204.35 | 205.98 | 205.98 | 551,862 |
02 Apr 2024 | 208.20 | 210.95 | 203.75 | 204.25 | 204.25 | 1,259,831 |
28 Mar 2024 | 209.15 | 211.20 | 208.00 | 209.43 | 209.43 | 677,133 |
27 Mar 2024 | 212.45 | 216.75 | 205.70 | 208.93 | 208.93 | 732,488 |
26 Mar 2024 | 213.93 | 216.25 | 212.30 | 215.30 | 215.30 | 475,237 |
25 Mar 2024 | 218.30 | 218.50 | 214.93 | 215.35 | 215.35 | 334,132 |
22 Mar 2024 | 216.93 | 218.40 | 215.95 | 218.15 | 218.15 | 562,638 |
21 Mar 2024 | 218.88 | 218.80 | 213.45 | 216.73 | 216.73 | 286,090 |
20 Mar 2024 | 214.57 | 217.75 | 214.70 | 215.13 | 215.13 | 1,586,683 |
19 Mar 2024 | 214.68 | 217.65 | 213.05 | 215.27 | 215.27 | 338,946 |
18 Mar 2024 | 218.57 | 217.65 | 213.70 | 214.52 | 214.52 | 503,553 |
15 Mar 2024 | 215.68 | 217.50 | 213.70 | 215.98 | 215.98 | 1,239,836 |
14 Mar 2024 | 215.00 | 216.95 | 209.25 | 215.23 | 215.23 | 1,402,793 |
13 Mar 2024 | 210.00 | 214.97 | 207.95 | 214.27 | 214.27 | 1,371,254 |
12 Mar 2024 | 210.00 | 210.80 | 206.30 | 209.52 | 209.52 | 1,061,446 |
11 Mar 2024 | 211.73 | 213.35 | 207.60 | 208.18 | 208.18 | 1,020,974 |
08 Mar 2024 | 210.57 | 213.05 | 209.20 | 212.38 | 212.38 | 168,126 |
07 Mar 2024 | 210.00 | 211.95 | 205.75 | 211.95 | 211.95 | 327,813 |
06 Mar 2024 | 207.29 | 209.40 | 205.45 | 209.07 | 209.07 | 696,619 |
05 Mar 2024 | 212.00 | 213.70 | 207.25 | 207.85 | 207.85 | 1,023,662 |
04 Mar 2024 | 211.00 | 212.40 | 209.95 | 211.73 | 211.73 | 210,278 |
01 Mar 2024 | 211.15 | 212.30 | 207.60 | 209.27 | 209.27 | 187,099 |
29 Feb 2024 | 207.54 | 210.40 | 206.15 | 209.70 | 209.70 | 976,161 |
28 Feb 2024 | 206.35 | 208.20 | 204.25 | 207.82 | 207.82 | 832,667 |
27 Feb 2024 | 208.00 | 211.30 | 205.46 | 205.82 | 205.82 | 359,541 |
26 Feb 2024 | 209.83 | 210.30 | 208.10 | 209.73 | 209.73 | 115,425 |
23 Feb 2024 | 207.20 | 210.30 | 205.88 | 209.48 | 209.48 | 385,569 |
22 Feb 2024 | 204.90 | 207.56 | 201.25 | 207.13 | 207.13 | 277,941 |
21 Feb 2024 | 200.00 | 203.00 | 199.36 | 201.88 | 201.88 | 5,072,926 |
20 Feb 2024 | 202.00 | 204.25 | 200.35 | 201.57 | 201.57 | 1,208,586 |
19 Feb 2024 | 200.00 | 203.15 | 199.38 | 202.18 | 202.18 | 437,646 |
16 Feb 2024 | 197.72 | 201.90 | 196.44 | 201.88 | 201.88 | 361,024 |
15 Feb 2024 | 198.39 | 202.70 | 194.22 | 198.23 | 198.23 | 342,411 |
14 Feb 2024 | 192.01 | 195.96 | 190.48 | 195.67 | 195.67 | 275,373 |
13 Feb 2024 | 195.40 | 196.34 | 189.30 | 191.70 | 191.70 | 492,131 |
12 Feb 2024 | 196.82 | 197.04 | 194.50 | 194.84 | 194.84 | 314,039 |
09 Feb 2024 | 195.01 | 197.30 | 193.98 | 196.69 | 196.69 | 449,683 |
08 Feb 2024 | 193.01 | 196.80 | 191.14 | 195.51 | 195.51 | 754,801 |
07 Feb 2024 | 192.68 | 194.36 | 191.74 | 192.51 | 192.51 | 381,445 |
06 Feb 2024 | 189.87 | 193.60 | 186.86 | 192.98 | 192.98 | 545,560 |
05 Feb 2024 | 188.00 | 189.84 | 186.92 | 188.02 | 188.02 | 443,151 |
02 Feb 2024 | 187.89 | 189.66 | 184.58 | 188.81 | 188.81 | 336,555 |
01 Feb 2024 | 182.10 | 187.20 | 181.56 | 185.22 | 185.22 | 861,755 |
31 Jan 2024 | 183.85 | 185.68 | 182.26 | 182.74 | 182.74 | 325,211 |
30 Jan 2024 | 183.41 | 184.92 | 181.42 | 184.41 | 184.41 | 138,292 |
29 Jan 2024 | 182.88 | 184.22 | 180.94 | 182.10 | 182.10 | 273,850 |
26 Jan 2024 | 182.67 | 184.52 | 181.12 | 183.43 | 183.43 | 552,273 |
25 Jan 2024 | 182.40 | 183.60 | 180.76 | 182.52 | 182.52 | 210,570 |
24 Jan 2024 | 179.85 | 182.68 | 178.60 | 182.41 | 182.41 | 308,542 |
23 Jan 2024 | 181.03 | 182.40 | 177.50 | 179.35 | 179.35 | 155,477 |
22 Jan 2024 | 180.65 | 181.40 | 176.42 | 180.01 | 180.01 | 153,073 |
19 Jan 2024 | 180.00 | 181.38 | 177.00 | 177.66 | 177.66 | 638,062 |
18 Jan 2024 | 175.01 | 178.90 | 173.98 | 178.63 | 178.63 | 451,107 |
17 Jan 2024 | 173.13 | 177.46 | 173.12 | 175.02 | 175.02 | 3,222,928 |
16 Jan 2024 | 177.05 | 176.90 | 173.46 | 176.26 | 176.26 | 289,208 |
15 Jan 2024 | 177.46 | 177.68 | 175.38 | 175.48 | 175.48 | 883,287 |
12 Jan 2024 | 176.27 | 178.58 | 173.44 | 178.23 | 178.23 | 991,819 |
11 Jan 2024 | 175.30 | 176.70 | 173.12 | 174.61 | 174.61 | 1,110,415 |
10 Jan 2024 | 176.00 | 175.72 | 172.86 | 173.95 | 173.95 | 144,984 |
09 Jan 2024 | 176.37 | 175.28 | 172.44 | 173.85 | 173.85 | 184,080 |
08 Jan 2024 | 172.98 | 174.23 | 171.74 | 173.97 | 173.97 | 147,010 |
05 Jan 2024 | 174.50 | 174.00 | 171.34 | 173.21 | 173.21 | 409,471 |
04 Jan 2024 | 174.42 | 176.14 | 173.34 | 175.13 | 175.13 | 341,335 |
03 Jan 2024 | 180.00 | 179.96 | 173.38 | 174.30 | 174.30 | 570,458 |
02 Jan 2024 | 180.00 | 182.88 | 178.00 | 178.44 | 178.44 | 181,557 |
29 Dec 2023 | 182.12 | 182.98 | 180.26 | 182.27 | 182.27 | 80,794 |
28 Dec 2023 | 182.77 | 182.90 | 181.35 | 181.67 | 181.67 | 122,057 |
27 Dec 2023 | 182.50 | 182.54 | 181.12 | 181.92 | 181.92 | 310,579 |
22 Dec 2023 | 178.75 | 181.54 | 178.92 | 180.17 | 180.17 | 235,233 |
21 Dec 2023 | 180.61 | 182.12 | 179.34 | 180.36 | 180.36 | 692,332 |
20 Dec 2023 | 180.06 | 182.04 | 179.08 | 181.67 | 181.67 | 440,509 |
19 Dec 2023 | 181.05 | 182.12 | 179.90 | 180.99 | 180.99 | 367,463 |
18 Dec 2023 | 179.41 | 182.24 | 178.60 | 180.93 | 180.93 | 1,026,062 |
15 Dec 2023 | 180.00 | 181.80 | 179.00 | 181.36 | 181.36 | 1,451,078 |
14 Dec 2023 | 178.52 | 180.30 | 176.56 | 178.73 | 178.73 | 433,725 |
13 Dec 2023 | 177.43 | 178.16 | 175.88 | 176.63 | 176.63 | 450,794 |
12 Dec 2023 | 176.56 | 177.88 | 175.50 | 177.67 | 177.67 | 289,837 |
11 Dec 2023 | 176.90 | 177.62 | 173.88 | 176.58 | 176.58 | 862,864 |
08 Dec 2023 | 173.05 | 175.60 | 171.66 | 174.92 | 174.92 | 255,458 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |