Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 211.49 | 213.64 | 211.41 | 212.97 | 212.97 | 3,387 |
02 May 2024 | 210.17 | 210.65 | 208.73 | 209.80 | 209.80 | 1,411 |
01 May 2024 | 208.40 | 208.57 | 208.30 | 208.57 | 208.57 | 1,418 |
30 Apr 2024 | 211.85 | 212.14 | 210.49 | 210.62 | 210.62 | 8,776 |
29 Apr 2024 | 211.93 | 211.99 | 211.78 | 211.79 | 211.79 | 3,356 |
26 Apr 2024 | 210.62 | 211.12 | 210.27 | 210.79 | 210.79 | 737 |
25 Apr 2024 | 209.19 | 209.22 | 206.97 | 207.85 | 207.85 | 2,513 |
24 Apr 2024 | 210.64 | 210.69 | 209.64 | 209.48 | 209.48 | 1,408 |
23 Apr 2024 | 207.81 | 209.78 | 207.81 | 209.70 | 209.70 | 4,794 |
22 Apr 2024 | 206.72 | 206.86 | 206.35 | 206.35 | 206.35 | 1,600 |
19 Apr 2024 | 205.85 | 207.02 | 205.71 | 206.46 | 206.46 | 2,638 |
18 Apr 2024 | 207.93 | 208.50 | 207.18 | 208.19 | 208.19 | 3,684 |
17 Apr 2024 | 208.22 | 208.22 | 208.13 | 207.63 | 207.63 | 3,872 |
16 Apr 2024 | 208.04 | 208.90 | 207.73 | 208.21 | 208.21 | 12,209 |
15 Apr 2024 | 212.31 | 213.04 | 211.26 | 211.70 | 211.70 | 7,708 |
12 Apr 2024 | 214.43 | 214.44 | 211.99 | 212.33 | 212.33 | 2,819 |
11 Apr 2024 | 213.40 | 214.04 | 212.39 | 212.78 | 212.78 | 4,820 |
10 Apr 2024 | 215.97 | 216.08 | 212.70 | 213.20 | 213.20 | 4,901 |
09 Apr 2024 | 215.56 | 216.18 | 214.12 | 214.49 | 214.49 | 11,989 |
08 Apr 2024 | 214.64 | 215.77 | 214.35 | 215.56 | 215.56 | 11,019 |
05 Apr 2024 | 213.40 | 214.54 | 212.98 | 214.52 | 214.52 | 7,525 |
04 Apr 2024 | 215.64 | 216.97 | 215.64 | 216.71 | 216.71 | 66,670 |
03 Apr 2024 | 214.30 | 215.74 | 214.24 | 215.68 | 215.68 | 805 |
02 Apr 2024 | 216.65 | 216.65 | 214.01 | 214.34 | 214.34 | 2,910 |
28 Mar 2024 | 216.16 | 216.69 | 216.07 | 216.47 | 216.47 | 1,635 |
27 Mar 2024 | 215.34 | 215.94 | 215.21 | 215.35 | 215.35 | 3,554 |
26 Mar 2024 | 215.78 | 216.27 | 215.58 | 215.77 | 215.77 | 5,482 |
25 Mar 2024 | 215.51 | 215.65 | 214.88 | 215.46 | 215.46 | 2,618 |
22 Mar 2024 | 216.09 | 216.15 | 215.46 | 215.46 | 215.46 | 3,017 |
21 Mar 2024 | 217.12 | 217.15 | 216.27 | 216.72 | 216.72 | 5,373 |
20 Mar 2024 | 213.50 | 213.78 | 213.33 | 213.62 | 213.62 | 11,718 |
19 Mar 2024 | 212.43 | 213.31 | 211.81 | 213.31 | 213.31 | 3,818 |
18 Mar 2024 | 213.61 | 213.61 | 212.61 | 213.13 | 213.13 | 9,876 |
15 Mar 2024 | 212.93 | 213.01 | 211.80 | 211.80 | 211.80 | 7,211 |
14 Mar 2024 | 214.73 | 214.88 | 212.98 | 213.18 | 213.18 | 3,792 |
13 Mar 2024 | 214.18 | 214.37 | 214.01 | 214.09 | 214.09 | 3,942 |
12 Mar 2024 | 213.09 | 213.97 | 212.27 | 213.61 | 213.61 | 4,745 |
11 Mar 2024 | 212.11 | 212.39 | 211.18 | 211.93 | 211.93 | 32,935 |
08 Mar 2024 | 213.98 | 214.83 | 213.30 | 213.73 | 213.73 | 2,391 |
07 Mar 2024 | 210.93 | 213.66 | 210.75 | 213.37 | 213.37 | 2,326 |
06 Mar 2024 | 210.87 | 211.93 | 210.87 | 211.86 | 211.86 | 7,251 |
05 Mar 2024 | 211.12 | 211.38 | 210.20 | 210.32 | 210.32 | 13,245 |
04 Mar 2024 | 211.99 | 212.04 | 211.72 | 211.72 | 211.72 | 535 |
01 Mar 2024 | 210.38 | 211.32 | 210.30 | 211.12 | 211.12 | 2,680 |
29 Feb 2024 | 209.00 | 210.20 | 208.98 | 209.36 | 209.36 | 2,263 |
28 Feb 2024 | 209.01 | 209.24 | 208.64 | 209.24 | 209.24 | 5,293 |
27 Feb 2024 | 209.58 | 210.12 | 209.42 | 209.58 | 209.58 | 5,754 |
26 Feb 2024 | 209.82 | 210.37 | 209.76 | 209.78 | 209.78 | 5,013 |
23 Feb 2024 | 210.00 | 210.68 | 209.63 | 210.16 | 210.16 | 1,854 |
22 Feb 2024 | 208.80 | 209.40 | 208.62 | 209.40 | 209.40 | 4,153 |
21 Feb 2024 | 206.22 | 206.25 | 205.74 | 206.05 | 206.05 | 6,846 |
20 Feb 2024 | 206.63 | 207.00 | 206.10 | 206.14 | 206.14 | 4,895 |
19 Feb 2024 | 207.00 | 207.18 | 206.92 | 207.14 | 207.14 | 25,494 |
16 Feb 2024 | 207.72 | 207.86 | 206.56 | 207.71 | 207.71 | 2,897 |
15 Feb 2024 | 206.44 | 206.57 | 206.22 | 206.39 | 206.39 | 7,066 |
14 Feb 2024 | 204.43 | 205.20 | 203.93 | 204.90 | 204.90 | 3,173 |
13 Feb 2024 | 205.40 | 206.75 | 203.86 | 204.21 | 204.21 | 3,636 |
12 Feb 2024 | 206.54 | 207.04 | 206.29 | 207.32 | 207.32 | 8,890 |
09 Feb 2024 | 205.78 | 206.11 | 205.60 | 205.74 | 205.74 | 3,201 |
08 Feb 2024 | 205.59 | 205.70 | 204.98 | 205.15 | 205.15 | 5,754 |
07 Feb 2024 | 204.37 | 205.36 | 204.09 | 204.97 | 204.97 | 7,364 |
06 Feb 2024 | 204.13 | 204.13 | 203.07 | 204.08 | 204.08 | 104,777 |
05 Feb 2024 | 203.75 | 203.99 | 202.56 | 202.98 | 202.98 | 1,330 |
02 Feb 2024 | 204.13 | 204.46 | 202.85 | 203.67 | 203.67 | 831 |
01 Feb 2024 | 201.09 | 202.09 | 201.09 | 201.95 | 201.95 | 7,464 |
31 Jan 2024 | 203.02 | 203.40 | 202.49 | 202.50 | 202.50 | 10,121 |
30 Jan 2024 | 203.54 | 203.55 | 203.31 | 203.51 | 203.51 | 4,514 |
29 Jan 2024 | 202.68 | 202.86 | 202.45 | 202.53 | 202.53 | 5,994 |
26 Jan 2024 | 201.70 | 203.01 | 201.60 | 202.96 | 202.96 | 16,931 |
25 Jan 2024 | 201.80 | 202.44 | 201.51 | 202.17 | 202.17 | 6,089 |
24 Jan 2024 | 201.89 | 202.77 | 201.82 | 202.56 | 202.56 | 6,446 |
23 Jan 2024 | 200.51 | 200.84 | 200.07 | 200.07 | 200.07 | 8,466 |
22 Jan 2024 | 200.43 | 200.94 | 200.25 | 200.65 | 200.65 | 11,420 |
19 Jan 2024 | 198.36 | 198.36 | 198.36 | 198.69 | 198.69 | 110 |
18 Jan 2024 | 196.82 | 197.63 | 196.81 | 197.63 | 197.63 | 4,826 |
17 Jan 2024 | 196.76 | 196.76 | 196.20 | 196.41 | 196.41 | 2,234 |
16 Jan 2024 | 198.04 | 198.78 | 197.79 | 198.78 | 198.78 | 14,925 |
15 Jan 2024 | 199.35 | 199.93 | 199.11 | 199.43 | 199.43 | 3,881 |
12 Jan 2024 | 199.56 | 200.48 | 198.97 | 199.86 | 199.86 | 22,074 |
11 Jan 2024 | 199.20 | 200.28 | 197.94 | 197.94 | 197.94 | 5,189 |
10 Jan 2024 | 198.38 | 199.09 | 198.38 | 198.77 | 198.77 | 7,228 |
09 Jan 2024 | 198.55 | 198.55 | 197.69 | 198.30 | 198.30 | 10,712 |
08 Jan 2024 | 196.59 | 197.91 | 195.95 | 197.91 | 197.91 | 11,166 |
05 Jan 2024 | 196.51 | 197.93 | 195.85 | 197.48 | 197.48 | 297 |
04 Jan 2024 | 197.56 | 197.56 | 196.74 | 197.76 | 197.76 | 16,677 |
03 Jan 2024 | 198.50 | 198.50 | 196.69 | 197.12 | 197.12 | 1,972 |
02 Jan 2024 | 198.41 | 198.75 | 198.29 | 198.65 | 198.65 | 2,962 |
29 Dec 2023 | 200.99 | 200.99 | 200.66 | 200.76 | 200.76 | 402 |
28 Dec 2023 | 202.07 | 202.07 | 200.74 | 200.74 | 200.74 | 434 |
27 Dec 2023 | 199.93 | 200.35 | 199.71 | 200.35 | 200.35 | 5,680 |
22 Dec 2023 | 198.13 | 198.55 | 198.05 | 198.53 | 198.53 | 1,441 |
21 Dec 2023 | 197.44 | 198.41 | 197.44 | 198.12 | 198.12 | 33,873 |
20 Dec 2023 | 199.13 | 199.13 | 198.57 | 199.13 | 199.13 | 2,316 |
19 Dec 2023 | 198.25 | 198.88 | 197.81 | 198.82 | 198.82 | 20,980 |
18 Dec 2023 | 197.29 | 197.59 | 197.22 | 197.59 | 197.59 | 1,061 |
15 Dec 2023 | 198.20 | 198.32 | 197.16 | 197.54 | 197.54 | 10,861 |
14 Dec 2023 | 196.80 | 198.00 | 196.80 | 197.57 | 197.57 | 23,219 |
13 Dec 2023 | 193.60 | 193.95 | 193.51 | 193.69 | 193.69 | 15,594 |
12 Dec 2023 | 193.41 | 193.53 | 192.45 | 193.05 | 193.05 | 7,813 |
11 Dec 2023 | 191.99 | 192.61 | 191.91 | 192.32 | 192.32 | 1,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |