Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 227.30 | 233.60 | 228.80 | 232.20 | 232.20 | 5,403 |
02 May 2024 | 231.10 | 233.20 | 227.00 | 228.80 | 228.80 | 6,369 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 229.20 | 235.00 | 229.40 | 232.80 | 232.80 | 11,867 |
29 Apr 2024 | 232.40 | 231.20 | 226.40 | 231.20 | 231.20 | 1,969 |
26 Apr 2024 | 228.40 | 232.80 | 227.43 | 229.96 | 229.96 | 17,254 |
25 Apr 2024 | 238.90 | 236.20 | 224.80 | 225.21 | 225.21 | 24,543 |
24 Apr 2024 | 236.40 | 240.59 | 235.84 | 239.56 | 239.56 | 18,319 |
23 Apr 2024 | 226.70 | 237.60 | 226.20 | 228.00 | 228.00 | 24,534 |
22 Apr 2024 | 230.10 | 229.40 | 225.40 | 226.20 | 226.20 | 614,277 |
19 Apr 2024 | 226.10 | 229.40 | 225.20 | 228.02 | 228.02 | 21,348 |
18 Apr 2024 | 228.80 | 229.44 | 226.80 | 228.08 | 228.08 | 65,595 |
17 Apr 2024 | 230.10 | 229.40 | 227.20 | 228.80 | 228.80 | 3,410 |
16 Apr 2024 | 227.50 | 228.80 | 226.00 | 227.52 | 227.52 | 15,117 |
15 Apr 2024 | 229.20 | 233.20 | 228.60 | 229.40 | 229.40 | 18,671 |
12 Apr 2024 | 238.90 | 242.60 | 227.60 | 229.05 | 229.05 | 46,241 |
11 Apr 2024 | 240.80 | 241.60 | 233.80 | 234.85 | 234.85 | 8,710 |
10 Apr 2024 | 241.60 | 244.80 | 238.00 | 239.64 | 239.64 | 5,100 |
09 Apr 2024 | 239.50 | 244.20 | 237.40 | 241.96 | 241.96 | 16,538 |
08 Apr 2024 | 238.30 | 242.60 | 238.60 | 241.00 | 241.00 | 15,518 |
05 Apr 2024 | 237.40 | 238.80 | 234.00 | 237.23 | 237.23 | 18,522 |
04 Apr 2024 | 241.80 | 242.20 | 238.80 | 240.42 | 240.42 | 11,747 |
03 Apr 2024 | 241.80 | 242.00 | 239.20 | 240.55 | 240.55 | 18,572 |
02 Apr 2024 | 241.80 | 243.80 | 239.59 | 242.25 | 242.25 | 29,021 |
28 Mar 2024 | 245.20 | 246.60 | 243.87 | 244.81 | 244.81 | 4,963 |
27 Mar 2024 | 245.60 | 247.60 | 243.40 | 244.20 | 244.20 | 14,360 |
26 Mar 2024 | 252.00 | 250.40 | 246.00 | 246.25 | 246.25 | 16,114 |
25 Mar 2024 | 247.50 | 251.80 | 246.60 | 249.19 | 249.19 | 34,739 |
22 Mar 2024 | 245.40 | 248.20 | 245.80 | 247.15 | 247.15 | 15,788 |
21 Mar 2024 | 244.40 | 247.40 | 243.60 | 246.40 | 246.40 | 14,228 |
20 Mar 2024 | 234.50 | 244.20 | 231.00 | 241.17 | 241.17 | 27,714 |
19 Mar 2024 | 235.30 | 239.40 | 233.40 | 236.53 | 236.53 | 7,943 |
18 Mar 2024 | 235.70 | 238.80 | 235.80 | 237.01 | 237.01 | 20,059 |
15 Mar 2024 | 230.30 | 237.20 | 234.40 | 236.66 | 236.66 | 30,630 |
14 Mar 2024 | 234.50 | 236.00 | 233.40 | 234.77 | 234.77 | 23,241 |
13 Mar 2024 | 233.00 | 236.40 | 231.60 | 233.11 | 233.11 | 37,297 |
12 Mar 2024 | 228.80 | 234.00 | 226.60 | 233.60 | 233.60 | 107,748 |
11 Mar 2024 | 230.70 | 230.20 | 227.60 | 229.54 | 229.54 | 43,958 |
08 Mar 2024 | 229.20 | 233.84 | 229.20 | 230.21 | 230.21 | 28,558 |
07 Mar 2024 | 225.00 | 228.80 | 222.00 | 223.01 | 223.01 | 26,424 |
06 Mar 2024 | 224.40 | 226.61 | 224.60 | 224.72 | 224.72 | 13,313 |
05 Mar 2024 | 230.70 | 230.40 | 224.00 | 229.19 | 229.19 | 12,661 |
04 Mar 2024 | 232.80 | 231.80 | 229.80 | 231.22 | 231.22 | 12,600 |
01 Mar 2024 | 230.30 | 232.20 | 229.40 | 230.45 | 230.45 | 6,201 |
29 Feb 2024 | 230.30 | 231.40 | 228.40 | 229.73 | 229.73 | 16,804 |
28 Feb 2024 | 230.30 | 231.00 | 229.00 | 230.02 | 230.02 | 15,827 |
27 Feb 2024 | 232.00 | 232.00 | 229.20 | 230.84 | 230.84 | 10,150 |
26 Feb 2024 | 234.10 | 236.60 | 231.44 | 232.21 | 232.21 | 12,187 |
23 Feb 2024 | 236.00 | 236.40 | 234.00 | 234.42 | 234.42 | 8,907 |
22 Feb 2024 | 237.80 | 239.60 | 234.06 | 235.79 | 235.79 | 6,152 |
21 Feb 2024 | 232.80 | 234.60 | 231.60 | 232.97 | 232.97 | 12,256 |
20 Feb 2024 | 235.50 | 237.00 | 232.00 | 234.42 | 234.42 | 9,559 |
19 Feb 2024 | 236.20 | 236.91 | 234.60 | 235.29 | 235.29 | 14,421 |
16 Feb 2024 | 236.40 | 237.20 | 235.00 | 236.98 | 236.98 | 22,461 |
15 Feb 2024 | 236.40 | 237.20 | 233.60 | 234.10 | 234.10 | 20,330 |
14 Feb 2024 | 239.30 | 237.40 | 234.20 | 235.64 | 235.64 | 26,306 |
13 Feb 2024 | 239.50 | 240.00 | 232.00 | 236.19 | 236.19 | 51,198 |
12 Feb 2024 | 242.90 | 246.40 | 240.00 | 242.75 | 242.75 | 35,254 |
09 Feb 2024 | 242.30 | 244.20 | 242.00 | 242.60 | 242.60 | 54,039 |
08 Feb 2024 | 243.10 | 243.80 | 234.80 | 239.47 | 239.47 | 64,531 |
07 Feb 2024 | 228.00 | 249.60 | 234.00 | 244.18 | 244.18 | 33,760 |
06 Feb 2024 | 224.40 | 225.61 | 220.80 | 223.12 | 223.12 | 16,737 |
05 Feb 2024 | 225.20 | 227.60 | 221.00 | 222.55 | 222.55 | 79,563 |
02 Feb 2024 | 230.10 | 230.20 | 226.00 | 228.80 | 228.80 | 117,241 |
01 Feb 2024 | 215.50 | 228.40 | 216.00 | 228.00 | 228.00 | 13,532 |
31 Jan 2024 | 212.20 | 216.43 | 212.06 | 216.43 | 216.43 | 32,922 |
30 Jan 2024 | 213.60 | 215.00 | 212.80 | 214.64 | 214.64 | 23,306 |
29 Jan 2024 | 211.30 | 212.01 | 208.60 | 211.96 | 211.96 | 149,744 |
26 Jan 2024 | 210.50 | 211.80 | 208.00 | 209.82 | 209.82 | 17,496 |
25 Jan 2024 | 206.70 | 211.60 | 206.20 | 210.16 | 210.16 | 55,151 |
24 Jan 2024 | 207.05 | 208.80 | 206.20 | 207.24 | 207.24 | 7,310 |
23 Jan 2024 | 207.30 | 208.20 | 205.59 | 207.54 | 207.54 | 10,806 |
22 Jan 2024 | 205.95 | 207.33 | 204.20 | 206.69 | 206.69 | 13,426 |
19 Jan 2024 | 208.65 | 208.40 | 205.80 | 206.20 | 206.20 | 306,247 |
18 Jan 2024 | 204.65 | 209.20 | 204.40 | 206.62 | 206.62 | 104,196 |
17 Jan 2024 | 202.10 | 205.00 | 200.60 | 202.55 | 202.55 | 106,875 |
16 Jan 2024 | 209.40 | 211.40 | 208.59 | 210.87 | 210.87 | 18,619 |
15 Jan 2024 | 215.70 | 215.80 | 210.56 | 211.64 | 211.64 | 44,744 |
12 Jan 2024 | 214.70 | 217.40 | 214.00 | 215.31 | 215.31 | 24,946 |
11 Jan 2024 | 212.60 | 215.60 | 211.20 | 213.62 | 213.62 | 21,952 |
10 Jan 2024 | 213.80 | 214.00 | 211.40 | 212.46 | 212.46 | 25,248 |
09 Jan 2024 | 214.70 | 215.00 | 211.82 | 213.57 | 213.57 | 42,185 |
08 Jan 2024 | 211.70 | 213.60 | 209.00 | 211.44 | 211.44 | 19,832 |
05 Jan 2024 | 213.20 | 212.80 | 208.79 | 209.79 | 209.79 | 25,877 |
04 Jan 2024 | 213.00 | 213.20 | 210.60 | 211.35 | 211.35 | 30,251 |
03 Jan 2024 | 218.10 | 215.00 | 211.00 | 211.58 | 211.58 | 13,981 |
02 Jan 2024 | 221.20 | 223.20 | 215.99 | 217.00 | 217.00 | 15,615 |
29 Dec 2023 | 222.70 | 224.80 | 220.60 | 223.48 | 223.48 | 8,167 |
28 Dec 2023 | 222.30 | 223.40 | 220.40 | 221.82 | 221.82 | 46,886 |
27 Dec 2023 | 221.60 | 223.00 | 221.80 | 222.32 | 222.32 | 5,406 |
22 Dec 2023 | 220.40 | 221.20 | 217.00 | 221.02 | 221.02 | 25,096 |
21 Dec 2023 | 222.70 | 223.00 | 217.60 | 219.32 | 219.32 | 17,831 |
20 Dec 2023 | 226.70 | 225.80 | 223.00 | 225.24 | 225.24 | 54,885 |
19 Dec 2023 | 225.20 | 228.40 | 225.60 | 226.35 | 226.35 | 12,799 |
18 Dec 2023 | 225.60 | 227.40 | 224.20 | 225.32 | 225.32 | 182,997 |
15 Dec 2023 | 224.60 | 229.80 | 225.00 | 227.75 | 227.75 | 94,544 |
14 Dec 2023 | 214.50 | 224.80 | 214.80 | 224.80 | 224.80 | 34,932 |
13 Dec 2023 | 211.70 | 214.40 | 212.20 | 213.01 | 213.01 | 20,200 |
12 Dec 2023 | 213.20 | 213.60 | 209.40 | 211.52 | 211.52 | 17,544 |
11 Dec 2023 | 209.55 | 213.40 | 209.20 | 212.43 | 212.43 | 18,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |