Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 204.89 | 205.32 | 203.83 | 204.54 | 204.54 | 234 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 209.49 | 209.21 | 205.57 | 205.57 | 205.57 | 56 |
29 Apr 2024 | 208.96 | 209.20 | 208.44 | 208.80 | 208.80 | 121 |
26 Apr 2024 | 205.49 | 208.53 | 205.48 | 205.48 | 205.48 | 7,329 |
25 Apr 2024 | 208.68 | 209.30 | 203.89 | 205.20 | 205.20 | 68 |
24 Apr 2024 | 209.01 | 209.71 | 207.03 | 209.17 | 209.17 | 340 |
23 Apr 2024 | 205.49 | 208.27 | 205.76 | 208.27 | 208.27 | 237 |
22 Apr 2024 | 200.00 | 206.61 | 204.85 | 205.76 | 205.76 | 449 |
19 Apr 2024 | 212.00 | 205.55 | 203.85 | 205.54 | 205.54 | 107 |
18 Apr 2024 | 208.49 | 207.26 | 205.18 | 206.14 | 206.14 | 242 |
17 Apr 2024 | 201.01 | 208.76 | 205.29 | 206.81 | 206.81 | 90,005 |
16 Apr 2024 | 205.49 | 206.40 | 204.19 | 205.08 | 205.08 | 61 |
15 Apr 2024 | 205.49 | 210.58 | 208.17 | 208.61 | 208.61 | 8 |
12 Apr 2024 | 206.93 | 211.98 | 207.81 | 208.20 | 208.20 | 127 |
11 Apr 2024 | 214.52 | 210.80 | 208.58 | 209.58 | 209.58 | 3 |
10 Apr 2024 | 217.00 | 212.99 | 207.68 | 210.90 | 210.90 | 46 |
09 Apr 2024 | 218.52 | 212.44 | 210.88 | 210.88 | 210.88 | 18 |
08 Apr 2024 | 210.00 | 213.15 | 210.95 | 212.84 | 212.84 | 387 |
05 Apr 2024 | 211.45 | 211.89 | 211.00 | 211.38 | 211.38 | 17 |
04 Apr 2024 | 217.00 | 215.00 | 213.77 | 214.89 | 214.89 | 80 |
03 Apr 2024 | 219.93 | 215.51 | 213.74 | 214.80 | 214.80 | 184 |
02 Apr 2024 | 220.00 | 219.43 | 213.93 | 214.50 | 214.50 | 50 |
28 Mar 2024 | 213.77 | 218.99 | 217.62 | 218.30 | 218.30 | 284 |
27 Mar 2024 | 215.45 | 216.71 | 215.15 | 216.71 | 216.71 | 343 |
26 Mar 2024 | 214.82 | 216.01 | 214.65 | 214.88 | 214.88 | 44,260 |
25 Mar 2024 | 210.00 | 215.80 | 214.30 | 215.12 | 215.12 | 73 |
22 Mar 2024 | 211.10 | 217.63 | 215.01 | 215.26 | 215.26 | 198 |
21 Mar 2024 | 218.00 | 219.47 | 217.50 | 218.79 | 218.79 | 434 |
20 Mar 2024 | 205.49 | 216.82 | 215.12 | 216.82 | 216.82 | 268 |
19 Mar 2024 | 211.10 | 218.20 | 216.92 | 218.20 | 218.20 | 50 |
18 Mar 2024 | 222.40 | 218.96 | 217.46 | 218.21 | 218.21 | 237 |
15 Mar 2024 | 222.52 | 220.23 | 219.19 | 219.92 | 219.92 | 5 |
14 Mar 2024 | 221.00 | 222.73 | 219.84 | 219.84 | 219.84 | 372 |
13 Mar 2024 | 220.00 | 220.92 | 218.71 | 220.92 | 220.92 | 28 |
12 Mar 2024 | 217.52 | 219.32 | 217.06 | 218.96 | 218.96 | 69 |
11 Mar 2024 | 220.00 | 216.74 | 215.70 | 216.74 | 216.74 | 15 |
08 Mar 2024 | 216.52 | 218.10 | 216.11 | 217.35 | 217.35 | 501 |
07 Mar 2024 | 213.25 | 216.16 | 212.80 | 215.70 | 215.70 | 21 |
06 Mar 2024 | 214.52 | 216.29 | 215.03 | 215.32 | 215.32 | 23,178 |
05 Mar 2024 | 220.00 | 216.85 | 215.17 | 215.50 | 215.50 | 4 |
04 Mar 2024 | 219.10 | 218.82 | 216.99 | 217.61 | 217.61 | 24 |
01 Mar 2024 | 220.57 | 220.87 | 217.85 | 220.52 | 220.52 | 88 |
29 Feb 2024 | 219.88 | 220.50 | 219.50 | 219.65 | 219.65 | 182 |
28 Feb 2024 | 219.45 | 219.70 | 218.65 | 219.30 | 219.30 | 101 |
27 Feb 2024 | 217.57 | 219.15 | 217.00 | 219.15 | 219.15 | 302 |
26 Feb 2024 | 219.00 | 217.91 | 216.18 | 216.95 | 216.95 | 2 |
23 Feb 2024 | 215.77 | 217.71 | 216.54 | 217.71 | 217.71 | 411 |
22 Feb 2024 | 214.00 | 216.29 | 213.05 | 216.24 | 216.24 | 4 |
21 Feb 2024 | 213.25 | 213.14 | 212.60 | 212.66 | 212.66 | 3 |
20 Feb 2024 | 212.73 | 212.79 | 211.10 | 211.66 | 211.66 | 1 |
19 Feb 2024 | 215.00 | 213.35 | 212.45 | 213.35 | 213.35 | 1,003 |
16 Feb 2024 | 210.34 | 214.67 | 213.40 | 213.71 | 213.71 | 251 |
15 Feb 2024 | 207.83 | 212.49 | 211.79 | 211.94 | 211.94 | 25 |
14 Feb 2024 | 210.21 | 209.71 | 208.49 | 208.64 | 208.64 | 64 |
13 Feb 2024 | 214.88 | 212.07 | 207.88 | 208.31 | 208.31 | 526 |
12 Feb 2024 | 209.96 | 212.55 | 210.90 | 212.55 | 212.55 | 43 |
09 Feb 2024 | 215.00 | 211.10 | 209.81 | 209.81 | 209.81 | 32 |
08 Feb 2024 | 207.01 | 209.25 | 205.73 | 209.06 | 209.06 | 49 |
07 Feb 2024 | 206.00 | 206.49 | 205.54 | 206.40 | 206.40 | 46 |
06 Feb 2024 | 202.43 | 205.42 | 203.47 | 205.42 | 205.42 | 546 |
05 Feb 2024 | 203.05 | 205.33 | 203.31 | 203.81 | 203.81 | 4,157 |
02 Feb 2024 | 203.01 | 204.05 | 202.66 | 203.12 | 203.12 | 5,132 |
01 Feb 2024 | 204.00 | 202.80 | 200.22 | 200.75 | 200.75 | 5,003 |
31 Jan 2024 | 198.00 | 202.10 | 200.61 | 201.30 | 201.30 | 231 |
30 Jan 2024 | 200.48 | 202.10 | 201.58 | 202.10 | 202.10 | - |
29 Jan 2024 | 207.01 | 200.67 | 199.73 | 200.67 | 200.67 | - |
26 Jan 2024 | 191.88 | 200.21 | 197.00 | 200.21 | 200.21 | 1 |
25 Jan 2024 | 194.29 | 192.96 | 192.46 | 192.92 | 192.92 | 87 |
24 Jan 2024 | 193.49 | 194.51 | 192.77 | 192.77 | 192.77 | 30,000 |
23 Jan 2024 | 192.00 | 193.50 | 192.53 | 193.50 | 193.50 | 30,000 |
22 Jan 2024 | 190.00 | 193.00 | 191.97 | 191.97 | 191.97 | 660 |
19 Jan 2024 | 192.00 | 193.00 | 191.49 | 191.51 | 191.51 | 5 |
18 Jan 2024 | 190.25 | 192.17 | 190.21 | 192.17 | 192.17 | 106 |
17 Jan 2024 | 193.01 | 189.89 | 189.19 | 189.19 | 189.19 | - |
16 Jan 2024 | 193.45 | 192.31 | 191.40 | 192.31 | 192.31 | 152 |
15 Jan 2024 | 197.01 | 193.87 | 192.60 | 192.60 | 192.60 | 2 |
12 Jan 2024 | 194.05 | 194.20 | 192.83 | 192.83 | 192.83 | 48 |
11 Jan 2024 | 197.43 | 197.56 | 195.26 | 195.26 | 195.26 | - |
10 Jan 2024 | 193.49 | 197.02 | 196.22 | 196.27 | 196.27 | 152 |
09 Jan 2024 | 198.90 | 197.24 | 196.38 | 196.38 | 196.38 | - |
08 Jan 2024 | 193.49 | 196.42 | 195.04 | 196.42 | 196.42 | - |
05 Jan 2024 | 196.20 | 196.01 | 194.00 | 196.01 | 196.01 | 33 |
04 Jan 2024 | 200.35 | 196.99 | 196.55 | 196.96 | 196.96 | 9 |
03 Jan 2024 | 202.00 | 200.68 | 196.08 | 196.65 | 196.65 | 308 |
02 Jan 2024 | 210.00 | 203.46 | 200.88 | 201.32 | 201.32 | 6 |
29 Dec 2023 | 200.00 | 203.42 | 201.70 | 202.96 | 202.96 | 3,505 |
28 Dec 2023 | 202.35 | 203.22 | 202.28 | 202.28 | 202.28 | - |
27 Dec 2023 | 201.01 | 203.27 | 202.28 | 202.28 | 202.28 | 1,502 |
22 Dec 2023 | 203.20 | 203.37 | 202.39 | 202.83 | 202.83 | - |
21 Dec 2023 | 205.01 | 204.51 | 203.55 | 204.20 | 204.20 | 2,062 |
20 Dec 2023 | 211.00 | 206.80 | 205.90 | 205.90 | 205.90 | 311 |
19 Dec 2023 | 204.49 | 205.22 | 202.55 | 202.55 | 202.55 | 201 |
18 Dec 2023 | 211.00 | 206.04 | 205.13 | 205.13 | 205.13 | - |
15 Dec 2023 | 202.54 | 208.51 | 206.53 | 206.53 | 206.53 | 24,369 |
14 Dec 2023 | 202.10 | 207.00 | 206.13 | 206.76 | 206.76 | 48,732 |
13 Dec 2023 | 204.77 | 202.99 | 202.68 | 202.86 | 202.86 | 24 |
12 Dec 2023 | 203.43 | 204.26 | 203.15 | 203.43 | 203.43 | - |
11 Dec 2023 | 204.77 | 203.32 | 202.13 | 203.32 | 203.32 | 27 |
08 Dec 2023 | 201.45 | 201.95 | 199.28 | 201.95 | 201.95 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |