Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 209.50 | 211.00 | 208.00 | 211.00 | 211.00 | 255 |
26 Apr 2024 | 203.50 | 205.50 | 200.50 | 202.51 | 202.51 | 791 |
25 Apr 2024 | 201.50 | 201.50 | 197.74 | 199.01 | 199.01 | 383 |
24 Apr 2024 | 199.20 | 205.99 | 198.80 | 205.99 | 205.99 | 233 |
23 Apr 2024 | 198.40 | 199.01 | 196.00 | 199.01 | 199.01 | 246 |
22 Apr 2024 | 196.60 | 197.60 | 195.00 | 195.00 | 195.00 | 517 |
19 Apr 2024 | 192.40 | 194.80 | 192.40 | 194.80 | 194.80 | 2,332 |
18 Apr 2024 | 198.60 | 199.40 | 198.60 | 199.06 | 199.06 | 287 |
17 Apr 2024 | 193.79 | 193.80 | 192.80 | 193.80 | 193.80 | 294 |
16 Apr 2024 | 192.80 | 193.20 | 192.44 | 192.60 | 192.60 | 216 |
15 Apr 2024 | 193.00 | 194.00 | 191.77 | 193.39 | 193.39 | 1,042 |
12 Apr 2024 | 197.00 | 197.00 | 192.00 | 196.60 | 196.60 | 829 |
11 Apr 2024 | 197.20 | 197.20 | 195.40 | 196.90 | 196.90 | 13,956 |
10 Apr 2024 | 199.60 | 200.33 | 197.80 | 197.80 | 197.80 | 1,033 |
09 Apr 2024 | 203.00 | 204.00 | 202.49 | 204.00 | 204.00 | 1,244 |
08 Apr 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 932 |
05 Apr 2024 | 208.00 | 209.50 | 207.00 | 207.65 | 207.65 | 4,669 |
04 Apr 2024 | 201.00 | 210.50 | 201.00 | 210.50 | 210.50 | 1,892 |
03 Apr 2024 | 198.60 | 201.00 | 198.40 | 199.98 | 199.98 | 15,521 |
02 Apr 2024 | 194.60 | 197.20 | 191.61 | 196.99 | 196.99 | 822 |
28 Mar 2024 | 193.80 | 193.80 | 192.00 | 193.46 | 193.46 | 860 |
27 Mar 2024 | 193.80 | 194.60 | 193.60 | 194.21 | 194.21 | 1,543 |
26 Mar 2024 | 192.40 | 193.00 | 191.40 | 191.40 | 191.40 | 919 |
25 Mar 2024 | 187.40 | 191.20 | 187.40 | 191.20 | 191.20 | 800 |
22 Mar 2024 | 189.40 | 189.80 | 185.99 | 186.40 | 186.40 | 443 |
21 Mar 2024 | 185.20 | 186.60 | 185.20 | 186.20 | 186.20 | 790 |
20 Mar 2024 | 179.40 | 180.80 | 179.40 | 180.59 | 180.59 | 418 |
19 Mar 2024 | 174.40 | 176.40 | 174.20 | 174.58 | 174.58 | 827 |
18 Mar 2024 | 177.20 | 177.20 | 175.80 | 176.38 | 176.38 | 1,574 |
15 Mar 2024 | 175.80 | 177.20 | 175.80 | 176.80 | 176.80 | 1,066 |
14 Mar 2024 | 174.80 | 177.60 | 174.80 | 176.59 | 176.59 | 532 |
13 Mar 2024 | 173.80 | 173.80 | 172.61 | 173.04 | 173.04 | 306 |
12 Mar 2024 | 175.60 | 175.61 | 175.60 | 175.61 | 175.61 | 212 |
11 Mar 2024 | 175.00 | 175.16 | 174.60 | 175.16 | 175.16 | 737 |
08 Mar 2024 | 177.80 | 178.80 | 177.60 | 177.60 | 177.60 | 954 |
07 Mar 2024 | 176.80 | 177.01 | 176.38 | 176.38 | 176.38 | 295 |
06 Mar 2024 | 175.80 | 180.99 | 175.80 | 180.99 | 180.99 | 298 |
05 Mar 2024 | 179.60 | 179.60 | 176.42 | 176.42 | 176.42 | 561 |
04 Mar 2024 | 178.40 | 179.20 | 177.41 | 177.41 | 177.41 | 270 |
01 Mar 2024 | 177.40 | 177.40 | 177.11 | 177.11 | 177.11 | 354 |
29 Feb 2024 | 175.80 | 175.80 | 175.25 | 175.36 | 175.36 | 435 |
28 Feb 2024 | 178.20 | 178.20 | 177.80 | 177.80 | 177.80 | 164 |
27 Feb 2024 | 179.20 | 180.00 | 179.20 | 179.79 | 179.79 | 214 |
26 Feb 2024 | 182.00 | 183.80 | 181.40 | 182.38 | 182.38 | 1,896 |
23 Feb 2024 | 177.00 | 180.99 | 177.00 | 180.99 | 180.99 | 653 |
22 Feb 2024 | 179.80 | 180.39 | 178.80 | 179.57 | 179.57 | 634 |
21 Feb 2024 | 177.80 | 179.61 | 177.40 | 179.51 | 179.51 | 1,137 |
20 Feb 2024 | 179.20 | 179.20 | 178.20 | 178.85 | 178.85 | 513 |
19 Feb 2024 | 180.60 | 181.02 | 179.80 | 181.02 | 181.02 | 631 |
16 Feb 2024 | 182.20 | 184.20 | 181.80 | 182.20 | 182.20 | 313 |
15 Feb 2024 | 183.80 | 183.80 | 179.88 | 179.88 | 179.88 | 888 |
14 Feb 2024 | 176.40 | 176.40 | 174.20 | 175.01 | 175.01 | 1,326 |
13 Feb 2024 | 177.80 | 179.20 | 171.40 | 173.34 | 173.34 | 2,059 |
12 Feb 2024 | 183.40 | 183.40 | 180.01 | 180.01 | 180.01 | 198 |
09 Feb 2024 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 364 |
08 Feb 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | 128 |
07 Feb 2024 | 185.45 | 185.45 | 185.41 | 185.41 | 185.41 | 18 |
06 Feb 2024 | 182.40 | 185.78 | 182.40 | 185.78 | 185.78 | 127 |
05 Feb 2024 | 183.20 | 183.40 | 181.60 | 182.68 | 182.68 | 914 |
02 Feb 2024 | 187.00 | 187.00 | 184.40 | 184.40 | 184.40 | 664 |
01 Feb 2024 | 184.40 | 186.80 | 184.40 | 186.43 | 186.43 | 561 |
31 Jan 2024 | 185.00 | 185.00 | 184.20 | 184.20 | 184.20 | 229 |
30 Jan 2024 | 181.60 | 182.60 | 181.40 | 182.60 | 182.60 | 582 |
29 Jan 2024 | 180.00 | 181.40 | 179.00 | 180.98 | 180.98 | 568 |
26 Jan 2024 | 181.20 | 183.40 | 181.20 | 182.85 | 182.85 | 301 |
25 Jan 2024 | 183.20 | 183.20 | 181.80 | 183.01 | 183.01 | 251 |
24 Jan 2024 | 181.60 | 183.01 | 180.40 | 181.39 | 181.39 | 1,500 |
23 Jan 2024 | 181.20 | 182.80 | 180.00 | 181.92 | 181.92 | 855 |
22 Jan 2024 | 182.80 | 183.20 | 178.80 | 182.61 | 182.61 | 283 |
19 Jan 2024 | 182.80 | 182.80 | 179.79 | 179.79 | 179.79 | 169 |
18 Jan 2024 | 178.40 | 183.60 | 177.40 | 180.00 | 180.00 | 840 |
17 Jan 2024 | 178.80 | 179.00 | 178.20 | 178.71 | 178.71 | 622 |
16 Jan 2024 | 189.40 | 189.40 | 186.60 | 187.19 | 187.19 | 371 |
15 Jan 2024 | 193.20 | 193.80 | 186.61 | 186.61 | 186.61 | 457 |
12 Jan 2024 | 191.80 | 193.81 | 191.80 | 193.63 | 193.63 | 532 |
11 Jan 2024 | 191.20 | 192.40 | 189.80 | 190.78 | 190.78 | 677 |
10 Jan 2024 | 192.60 | 192.60 | 189.60 | 190.33 | 190.33 | 550 |
09 Jan 2024 | 190.40 | 193.20 | 190.40 | 193.19 | 193.19 | 478 |
08 Jan 2024 | 191.60 | 193.20 | 189.41 | 189.41 | 189.41 | 975 |
05 Jan 2024 | 194.40 | 196.00 | 191.60 | 191.99 | 191.99 | 2,303 |
04 Jan 2024 | 191.80 | 196.20 | 189.20 | 194.56 | 194.56 | 1,950 |
03 Jan 2024 | 190.00 | 190.60 | 189.11 | 189.29 | 189.29 | 2,254 |
02 Jan 2024 | 191.80 | 191.80 | 189.60 | 191.11 | 191.11 | 1,381 |
29 Dec 2023 | 189.20 | 189.96 | 188.40 | 189.78 | 189.78 | 2,438 |
28 Dec 2023 | 187.80 | 191.80 | 187.61 | 187.61 | 187.61 | 963 |
27 Dec 2023 | 191.80 | 194.80 | 188.67 | 189.20 | 189.20 | 1,564 |
22 Dec 2023 | 188.80 | 190.00 | 188.00 | 188.64 | 188.64 | 2,881 |
21 Dec 2023 | 190.60 | 190.60 | 189.27 | 189.46 | 189.46 | 511 |
20 Dec 2023 | 189.00 | 190.61 | 188.00 | 188.40 | 188.40 | 4,479 |
19 Dec 2023 | 188.80 | 188.80 | 187.20 | 188.41 | 188.41 | 898 |
18 Dec 2023 | 186.20 | 189.60 | 186.20 | 189.60 | 189.60 | 551 |
15 Dec 2023 | 185.80 | 190.00 | 184.00 | 189.44 | 189.44 | 3,167 |
14 Dec 2023 | 179.20 | 183.61 | 172.20 | 181.53 | 181.53 | 1,330 |
13 Dec 2023 | 175.00 | 176.40 | 172.00 | 172.21 | 172.21 | 1,305 |
12 Dec 2023 | 178.20 | 178.20 | 174.01 | 174.31 | 174.31 | 1,005 |
11 Dec 2023 | 178.00 | 179.00 | 177.60 | 177.99 | 177.99 | 761 |
08 Dec 2023 | 180.40 | 183.00 | 179.80 | 181.50 | 181.50 | 2,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |