Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 202.00 | 203.40 | 199.75 | 201.02 | 201.02 | 7,364 |
02 May 2024 | 200.30 | 202.10 | 199.05 | 201.60 | 201.60 | 105,101 |
01 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 14,827 |
30 Apr 2024 | 200.50 | 204.60 | 199.45 | 200.45 | 200.45 | 42,279 |
29 Apr 2024 | 203.27 | 205.00 | 201.80 | 203.29 | 203.29 | 66,618 |
26 Apr 2024 | 208.00 | 204.40 | 200.30 | 202.48 | 202.48 | 176,986 |
25 Apr 2024 | 204.98 | 206.30 | 201.30 | 204.92 | 204.92 | 203,329 |
24 Apr 2024 | 204.98 | 206.20 | 203.50 | 204.70 | 204.70 | 172,127 |
23 Apr 2024 | 203.52 | 205.20 | 203.00 | 204.06 | 204.06 | 310,906 |
22 Apr 2024 | 206.00 | 206.70 | 202.00 | 205.40 | 205.40 | 348,518 |
19 Apr 2024 | 200.00 | 206.00 | 194.55 | 203.32 | 203.32 | 205,966 |
18 Apr 2024 | 200.98 | 205.50 | 199.95 | 204.67 | 204.67 | 135,620 |
17 Apr 2024 | 200.50 | 204.60 | 201.00 | 202.26 | 202.26 | 126,600 |
16 Apr 2024 | 200.77 | 204.00 | 200.10 | 202.35 | 202.35 | 88,465 |
15 Apr 2024 | 206.57 | 205.50 | 202.40 | 204.46 | 204.46 | 237,512 |
12 Apr 2024 | 204.98 | 207.10 | 201.80 | 202.84 | 202.84 | 458,680 |
11 Apr 2024 | 200.98 | 204.60 | 200.00 | 203.27 | 203.27 | 134,269 |
10 Apr 2024 | 198.50 | 205.90 | 199.95 | 201.65 | 201.65 | 540,802 |
09 Apr 2024 | 203.75 | 208.20 | 202.30 | 203.48 | 203.48 | 277,862 |
08 Apr 2024 | 203.18 | 208.70 | 202.00 | 208.29 | 208.29 | 438,325 |
05 Apr 2024 | 202.00 | 206.90 | 200.60 | 201.84 | 201.84 | 634,143 |
04 Apr 2024 | 211.15 | 212.30 | 202.10 | 207.60 | 207.60 | 246,162 |
03 Apr 2024 | 208.50 | 211.00 | 207.20 | 210.06 | 210.06 | 201,091 |
02 Apr 2024 | 208.98 | 211.70 | 207.60 | 209.35 | 209.35 | 578,993 |
28 Mar 2024 | 209.68 | 212.15 | 209.15 | 210.19 | 210.19 | 221,444 |
27 Mar 2024 | 210.00 | 211.95 | 208.45 | 210.79 | 210.79 | 364,062 |
26 Mar 2024 | 210.29 | 211.25 | 208.35 | 209.68 | 209.68 | 118,376 |
25 Mar 2024 | 209.07 | 210.80 | 207.40 | 208.97 | 208.97 | 125,997 |
22 Mar 2024 | 207.81 | 211.30 | 208.25 | 208.68 | 208.68 | 198,621 |
21 Mar 2024 | 208.00 | 212.10 | 207.80 | 209.12 | 209.12 | 132,092 |
20 Mar 2024 | 209.59 | 211.45 | 209.10 | 210.14 | 210.14 | 189,959 |
19 Mar 2024 | 207.96 | 209.81 | 206.05 | 209.80 | 209.80 | 179,518 |
18 Mar 2024 | 208.54 | 210.60 | 206.05 | 206.87 | 206.87 | 211,471 |
15 Mar 2024 | 207.40 | 211.25 | 206.25 | 209.27 | 209.27 | 60,885 |
14 Mar 2024 | 207.01 | 208.65 | 204.95 | 207.34 | 207.34 | 158,634 |
13 Mar 2024 | 199.01 | 207.45 | 204.15 | 205.66 | 205.66 | 345,563 |
12 Mar 2024 | 205.59 | 206.80 | 203.50 | 203.86 | 203.86 | 41,928 |
11 Mar 2024 | 202.00 | 206.60 | 202.90 | 204.71 | 204.71 | 155,971 |
08 Mar 2024 | 205.01 | 206.70 | 202.10 | 206.06 | 206.06 | 76,062 |
07 Mar 2024 | 198.00 | 205.35 | 199.88 | 203.53 | 203.53 | 391,449 |
06 Mar 2024 | 193.59 | 202.70 | 198.77 | 200.66 | 200.66 | 341,936 |
05 Mar 2024 | 199.68 | 203.15 | 198.32 | 201.88 | 201.88 | 161,346 |
04 Mar 2024 | 196.97 | 199.80 | 146.92 | 198.11 | 198.11 | 265,666 |
01 Mar 2024 | 196.82 | 198.84 | 148.76 | 196.76 | 196.76 | 141,424 |
29 Feb 2024 | 197.01 | 199.50 | 195.26 | 196.16 | 196.16 | 509,794 |
28 Feb 2024 | 195.92 | 198.68 | 194.56 | 197.26 | 197.26 | 289,007 |
27 Feb 2024 | 192.68 | 196.12 | 192.92 | 195.01 | 195.01 | 247,981 |
26 Feb 2024 | 187.09 | 196.12 | 193.14 | 193.44 | 193.44 | 112,085 |
23 Feb 2024 | 192.00 | 195.04 | 192.00 | 194.35 | 194.35 | 474,065 |
22 Feb 2024 | 191.01 | 192.46 | 188.30 | 191.95 | 191.95 | 101,327 |
21 Feb 2024 | 188.25 | 190.46 | 188.02 | 189.42 | 189.42 | 110,372 |
20 Feb 2024 | 187.62 | 189.98 | 186.72 | 188.46 | 188.46 | 659,115 |
19 Feb 2024 | 181.01 | 189.06 | 185.56 | 188.76 | 188.76 | 703,790 |
16 Feb 2024 | 186.69 | 189.26 | 184.70 | 185.81 | 185.81 | 310,965 |
15 Feb 2024 | 185.89 | 193.64 | 180.38 | 188.14 | 188.14 | 295,012 |
14 Feb 2024 | 188.14 | 190.98 | 186.80 | 190.83 | 190.83 | 192,973 |
13 Feb 2024 | 190.00 | 192.16 | 187.61 | 189.59 | 189.59 | 251,873 |
12 Feb 2024 | 188.61 | 192.02 | 187.16 | 190.29 | 190.29 | 258,882 |
09 Feb 2024 | 185.09 | 189.28 | 185.44 | 188.42 | 188.42 | 364,940 |
08 Feb 2024 | 187.07 | 187.70 | 184.26 | 186.81 | 186.81 | 129,693 |
07 Feb 2024 | 183.74 | 185.94 | 182.72 | 184.62 | 184.62 | 174,858 |
06 Feb 2024 | 182.04 | 184.08 | 180.24 | 183.68 | 183.68 | 162,776 |
05 Feb 2024 | 180.12 | 182.06 | 179.16 | 181.35 | 181.35 | 279,034 |
02 Feb 2024 | 177.09 | 184.58 | 180.69 | 183.70 | 183.70 | 210,366 |
01 Feb 2024 | 177.09 | 184.40 | 181.10 | 182.04 | 182.04 | 114,469 |
31 Jan 2024 | 182.46 | 184.00 | 181.66 | 182.27 | 182.27 | 301,835 |
30 Jan 2024 | 182.61 | 184.74 | 181.10 | 183.43 | 183.43 | 362,098 |
29 Jan 2024 | 182.00 | 182.32 | 133.60 | 182.17 | 182.17 | 365,500 |
26 Jan 2024 | 179.01 | 180.20 | 177.26 | 179.83 | 179.83 | 302,755 |
25 Jan 2024 | 179.24 | 178.66 | 176.48 | 177.72 | 177.72 | 393,251 |
24 Jan 2024 | 182.50 | 178.54 | 177.11 | 177.58 | 177.58 | 113,360 |
23 Jan 2024 | 176.80 | 179.04 | 176.48 | 177.18 | 177.18 | 274,148 |
22 Jan 2024 | 179.26 | 180.34 | 176.60 | 178.07 | 178.07 | 290,886 |
19 Jan 2024 | 184.04 | 181.06 | 176.64 | 177.69 | 177.69 | 406,781 |
18 Jan 2024 | 172.80 | 179.20 | 174.38 | 177.77 | 177.77 | 339,135 |
17 Jan 2024 | 175.51 | 176.58 | 173.42 | 175.47 | 175.47 | 357,889 |
16 Jan 2024 | 172.98 | 177.64 | 172.78 | 177.13 | 177.13 | 260,424 |
15 Jan 2024 | 177.49 | 185.82 | 176.12 | 177.28 | 177.28 | 449,552 |
12 Jan 2024 | 182.69 | 186.20 | 181.78 | 185.71 | 185.71 | 158,141 |
11 Jan 2024 | 185.13 | 186.56 | 182.80 | 182.97 | 182.97 | 211,373 |
10 Jan 2024 | 182.58 | 184.98 | 182.22 | 183.79 | 183.79 | 222,397 |
09 Jan 2024 | 184.54 | 186.06 | 181.94 | 184.05 | 184.05 | 247,745 |
08 Jan 2024 | 178.00 | 185.46 | 180.78 | 184.66 | 184.66 | 232,403 |
05 Jan 2024 | 176.69 | 181.78 | 177.60 | 180.19 | 180.19 | 220,285 |
04 Jan 2024 | 178.75 | 179.60 | 176.56 | 178.40 | 178.40 | 155,407 |
03 Jan 2024 | 180.14 | 182.04 | 177.94 | 180.16 | 180.16 | 119,331 |
02 Jan 2024 | 181.89 | 182.58 | 179.98 | 181.52 | 181.52 | 113,247 |
29 Dec 2023 | 182.65 | 182.94 | 179.86 | 181.67 | 181.67 | 74,551 |
28 Dec 2023 | 184.00 | 181.66 | 180.22 | 180.89 | 180.89 | 69,487 |
27 Dec 2023 | 181.30 | 182.02 | 180.92 | 181.09 | 181.09 | 224,451 |
22 Dec 2023 | 181.74 | 182.36 | 179.84 | 180.92 | 180.92 | 72,800 |
21 Dec 2023 | 181.38 | 182.84 | 180.16 | 181.24 | 181.24 | 339,476 |
20 Dec 2023 | 185.49 | 182.88 | 181.10 | 181.79 | 181.79 | 404,980 |
19 Dec 2023 | 183.72 | 185.00 | 182.12 | 183.18 | 183.18 | 301,195 |
18 Dec 2023 | 183.81 | 186.36 | 182.62 | 183.57 | 183.57 | 373,918 |
15 Dec 2023 | 184.48 | 186.54 | 182.84 | 185.38 | 185.38 | 346,037 |
14 Dec 2023 | 187.03 | 189.04 | 183.78 | 185.48 | 185.48 | 850,059 |
13 Dec 2023 | 181.87 | 187.18 | 182.44 | 185.39 | 185.39 | 317,852 |
12 Dec 2023 | 184.12 | 184.88 | 182.12 | 183.56 | 183.56 | 124,362 |
11 Dec 2023 | 182.69 | 184.84 | 181.54 | 182.66 | 182.66 | 420,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |