Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 188.00 | 191.90 | 187.20 | 191.90 | 191.90 | 14,693 |
03 May 2024 | 184.30 | 185.10 | 183.90 | 184.46 | 184.46 | 256,381 |
02 May 2024 | 184.20 | 185.60 | 183.30 | 184.30 | 184.30 | 20,945 |
01 May 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 663 |
30 Apr 2024 | 183.80 | 184.60 | 183.10 | 184.60 | 184.60 | 6,680 |
29 Apr 2024 | 181.00 | 183.20 | 180.80 | 183.20 | 183.20 | 1,324 |
26 Apr 2024 | 180.30 | 181.90 | 178.70 | 181.74 | 181.74 | 21,045 |
25 Apr 2024 | 181.10 | 181.10 | 178.00 | 178.71 | 178.71 | 67,966 |
24 Apr 2024 | 183.00 | 183.00 | 178.80 | 180.58 | 180.58 | 93,147 |
23 Apr 2024 | 180.70 | 182.90 | 179.40 | 181.60 | 181.60 | 31,431 |
22 Apr 2024 | 187.30 | 189.00 | 184.00 | 184.73 | 184.73 | 1,496,533 |
19 Apr 2024 | 186.80 | 188.10 | 186.80 | 187.55 | 187.55 | 89,551 |
18 Apr 2024 | 191.50 | 191.60 | 189.70 | 189.81 | 189.81 | 12,080 |
17 Apr 2024 | 192.90 | 192.90 | 190.20 | 190.20 | 190.20 | 2,176 |
16 Apr 2024 | 188.70 | 189.00 | 188.10 | 188.61 | 188.61 | 6,184 |
15 Apr 2024 | 192.20 | 193.98 | 191.99 | 192.38 | 192.38 | 3,247 |
12 Apr 2024 | 191.30 | 191.93 | 190.50 | 191.93 | 191.93 | 30,860 |
11 Apr 2024 | 195.20 | 196.90 | 189.90 | 190.28 | 190.28 | 75,301 |
10 Apr 2024 | 198.40 | 198.90 | 195.40 | 196.48 | 196.48 | 21,109 |
09 Apr 2024 | 194.20 | 197.01 | 194.20 | 197.01 | 197.01 | 65,619 |
08 Apr 2024 | 194.40 | 196.50 | 194.20 | 194.48 | 194.48 | 42,185 |
05 Apr 2024 | 190.50 | 193.28 | 189.70 | 189.80 | 189.80 | 21,427 |
04 Apr 2024 | 185.10 | 190.97 | 185.10 | 190.07 | 190.07 | 19,520 |
03 Apr 2024 | 182.60 | 185.90 | 182.19 | 184.78 | 184.78 | 13,013 |
02 Apr 2024 | 186.00 | 186.00 | 182.80 | 182.88 | 182.88 | 9,931 |
28 Mar 2024 | 183.30 | 183.39 | 181.21 | 183.39 | 183.39 | 3,220 |
27 Mar 2024 | 182.60 | 183.20 | 182.20 | 182.30 | 182.30 | 7,079 |
26 Mar 2024 | 183.50 | 184.10 | 182.80 | 182.80 | 182.80 | 5,635 |
25 Mar 2024 | 184.60 | 187.09 | 183.89 | 186.47 | 186.47 | 11,879 |
22 Mar 2024 | 186.20 | 187.90 | 186.10 | 187.40 | 187.40 | 10,959 |
21 Mar 2024 | 183.60 | 186.59 | 183.00 | 183.52 | 183.52 | 11,296 |
20 Mar 2024 | 179.50 | 182.80 | 179.50 | 181.60 | 181.60 | 6,381 |
19 Mar 2024 | 176.10 | 181.80 | 176.10 | 181.68 | 181.68 | 11,607 |
18 Mar 2024 | 183.50 | 185.10 | 181.30 | 182.04 | 182.04 | 42,881 |
15 Mar 2024 | 182.60 | 185.80 | 182.60 | 183.63 | 183.63 | 13,878 |
14 Mar 2024 | 184.50 | 185.20 | 182.60 | 183.12 | 183.12 | 13,496 |
13 Mar 2024 | 180.60 | 183.90 | 180.60 | 183.10 | 183.10 | 88,784 |
12 Mar 2024 | 178.80 | 180.80 | 178.80 | 180.80 | 180.80 | 5,571 |
11 Mar 2024 | 176.50 | 178.00 | 176.00 | 177.98 | 177.98 | 12,912 |
08 Mar 2024 | 176.00 | 179.70 | 175.80 | 178.81 | 178.81 | 25,302 |
07 Mar 2024 | 175.30 | 177.00 | 175.30 | 175.99 | 175.99 | 775 |
06 Mar 2024 | 174.10 | 178.52 | 172.10 | 178.52 | 178.52 | 213,466 |
05 Mar 2024 | 171.90 | 172.70 | 170.60 | 172.70 | 172.70 | 7,279 |
04 Mar 2024 | 172.40 | 173.30 | 172.10 | 172.48 | 172.48 | 22,546 |
01 Mar 2024 | 172.20 | 172.70 | 170.10 | 172.18 | 172.18 | 28,677 |
29 Feb 2024 | 170.20 | 173.61 | 168.90 | 170.00 | 170.00 | 142,120 |
28 Feb 2024 | 171.60 | 172.20 | 171.00 | 171.44 | 171.44 | 48,687 |
27 Feb 2024 | 173.00 | 173.00 | 172.00 | 172.49 | 172.49 | 64,212 |
26 Feb 2024 | 172.50 | 172.50 | 171.40 | 172.28 | 172.28 | 5,417 |
23 Feb 2024 | 173.40 | 173.70 | 172.77 | 172.82 | 172.82 | 7,990 |
22 Feb 2024 | 175.00 | 175.00 | 172.80 | 173.02 | 173.02 | 16,184 |
21 Feb 2024 | 172.90 | 174.50 | 172.90 | 174.01 | 174.01 | 8,000 |
20 Feb 2024 | 172.50 | 172.61 | 171.90 | 172.58 | 172.58 | 3,781 |
19 Feb 2024 | 172.00 | 174.00 | 171.60 | 173.05 | 173.05 | 3,432 |
16 Feb 2024 | 172.00 | 173.80 | 169.61 | 169.61 | 169.61 | 4,234 |
15 Feb 2024 | 167.90 | 168.90 | 166.70 | 168.02 | 168.02 | 81,530 |
14 Feb 2024 | 162.90 | 164.60 | 162.90 | 164.38 | 164.38 | 5,499 |
13 Feb 2024 | 164.10 | 165.90 | 164.10 | 165.31 | 165.31 | 32,966 |
12 Feb 2024 | 163.80 | 164.00 | 163.20 | 164.00 | 164.00 | 1,024 |
09 Feb 2024 | 162.80 | 164.10 | 161.90 | 162.71 | 162.71 | 8,789 |
08 Feb 2024 | 164.40 | 164.70 | 163.20 | 163.78 | 163.78 | 51,173 |
07 Feb 2024 | 164.30 | 164.30 | 163.80 | 163.91 | 163.91 | 2,923 |
06 Feb 2024 | 162.10 | 165.31 | 161.90 | 163.18 | 163.18 | 1,932 |
05 Feb 2024 | 163.70 | 164.10 | 161.99 | 162.66 | 162.66 | 9,137 |
02 Feb 2024 | 165.10 | 165.63 | 164.30 | 164.92 | 164.92 | 43,124 |
01 Feb 2024 | 162.90 | 164.70 | 161.70 | 163.90 | 163.90 | 9,578 |
31 Jan 2024 | 161.30 | 163.60 | 161.30 | 162.71 | 162.71 | 37,060 |
30 Jan 2024 | 162.30 | 162.30 | 161.00 | 161.74 | 161.74 | 223,265 |
29 Jan 2024 | 161.80 | 162.90 | 161.40 | 161.50 | 161.50 | 14,914 |
26 Jan 2024 | 165.10 | 165.20 | 164.00 | 164.84 | 164.84 | 47,808 |
25 Jan 2024 | 164.20 | 165.90 | 161.70 | 163.11 | 163.11 | 140,031 |
24 Jan 2024 | 171.70 | 173.40 | 164.50 | 166.47 | 166.47 | 384,614 |
23 Jan 2024 | 169.80 | 171.00 | 168.20 | 169.69 | 169.69 | 150,195 |
22 Jan 2024 | 167.10 | 168.39 | 166.40 | 167.90 | 167.90 | 32,219 |
19 Jan 2024 | 167.30 | 167.70 | 165.20 | 165.85 | 165.85 | 67,946 |
18 Jan 2024 | 164.90 | 166.90 | 164.90 | 166.19 | 166.19 | 51,234 |
17 Jan 2024 | 162.70 | 165.20 | 162.70 | 164.49 | 164.49 | 45,028 |
16 Jan 2024 | 166.70 | 166.70 | 165.00 | 165.81 | 165.81 | 78,946 |
15 Jan 2024 | 168.20 | 168.70 | 166.50 | 167.21 | 167.21 | 15,013 |
12 Jan 2024 | 168.30 | 168.50 | 167.50 | 168.29 | 168.29 | 59,401 |
11 Jan 2024 | 167.70 | 168.00 | 166.20 | 166.32 | 166.32 | 50,157 |
10 Jan 2024 | 167.30 | 167.40 | 165.20 | 165.51 | 165.51 | 41,465 |
09 Jan 2024 | 168.10 | 168.10 | 166.00 | 166.99 | 166.99 | 201,992 |
08 Jan 2024 | 167.90 | 168.10 | 166.00 | 166.90 | 166.90 | 73,388 |
05 Jan 2024 | 168.40 | 168.40 | 166.10 | 166.53 | 166.53 | 12,008 |
04 Jan 2024 | 168.90 | 169.70 | 168.50 | 169.05 | 169.05 | 24,049 |
03 Jan 2024 | 172.60 | 175.20 | 167.30 | 168.60 | 168.60 | 47,644 |
02 Jan 2024 | 177.40 | 177.40 | 174.10 | 174.32 | 174.32 | 74,619 |
29 Dec 2023 | 176.80 | 177.00 | 176.30 | 176.53 | 176.53 | 100,966 |
28 Dec 2023 | 174.90 | 175.30 | 174.70 | 175.21 | 175.21 | 134,154 |
27 Dec 2023 | 173.60 | 175.80 | 173.60 | 174.91 | 174.91 | 20,436 |
22 Dec 2023 | 174.20 | 175.10 | 172.90 | 174.84 | 174.84 | 251,856 |
21 Dec 2023 | 174.80 | 175.60 | 173.80 | 175.02 | 175.02 | 9,487 |
20 Dec 2023 | 175.50 | 176.20 | 174.70 | 175.31 | 175.31 | 24,345 |
19 Dec 2023 | 175.80 | 178.20 | 175.20 | 176.68 | 176.68 | 29,750 |
18 Dec 2023 | 174.90 | 175.80 | 174.00 | 174.21 | 174.21 | 58,750 |
15 Dec 2023 | 172.90 | 175.90 | 171.80 | 173.28 | 173.28 | 31,277 |
14 Dec 2023 | 172.20 | 172.80 | 169.90 | 171.21 | 171.21 | 6,653 |
13 Dec 2023 | 170.40 | 171.20 | 167.90 | 167.91 | 167.91 | 9,141 |
12 Dec 2023 | 169.80 | 171.20 | 169.30 | 170.90 | 170.90 | 37,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |