Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 226.10 | 226.90 | 222.50 | 225.00 | 225.00 | 420,986 |
02 May 2024 | 228.00 | 228.00 | 222.40 | 224.00 | 224.00 | 497,954 |
30 Apr 2024 | 232.90 | 232.90 | 224.90 | 226.40 | 226.40 | 536,674 |
29 Apr 2024 | 231.10 | 233.90 | 230.60 | 232.30 | 232.30 | 386,905 |
26 Apr 2024 | 228.10 | 230.90 | 224.80 | 230.90 | 230.90 | 370,777 |
25 Apr 2024 | 227.60 | 228.00 | 224.50 | 226.40 | 226.40 | 348,040 |
24 Apr 2024 | 230.00 | 231.20 | 226.80 | 227.70 | 227.70 | 482,904 |
23 Apr 2024 | 225.00 | 227.90 | 224.10 | 227.90 | 227.90 | 429,712 |
22 Apr 2024 | 226.80 | 227.50 | 222.60 | 223.80 | 223.80 | 440,247 |
19 Apr 2024 | 225.40 | 227.30 | 223.10 | 224.60 | 224.60 | 569,542 |
18 Apr 2024 | 220.00 | 225.90 | 218.90 | 225.90 | 225.90 | 914,015 |
17 Apr 2024 | 211.00 | 221.70 | 210.50 | 220.00 | 220.00 | 1,256,506 |
16 Apr 2024 | 200.80 | 204.30 | 200.70 | 202.50 | 202.50 | 338,572 |
15 Apr 2024 | 200.70 | 206.50 | 200.00 | 204.60 | 204.60 | 667,433 |
12 Apr 2024 | 201.00 | 201.60 | 195.40 | 196.40 | 196.40 | 412,175 |
11 Apr 2024 | 199.60 | 201.70 | 198.00 | 199.80 | 199.80 | 310,776 |
10 Apr 2024 | 201.90 | 204.40 | 199.05 | 200.50 | 200.50 | 359,674 |
09 Apr 2024 | 203.10 | 204.00 | 200.20 | 201.00 | 201.00 | 258,785 |
08 Apr 2024 | 201.00 | 204.60 | 200.90 | 204.60 | 204.60 | 300,809 |
05 Apr 2024 | 200.00 | 203.40 | 198.80 | 201.60 | 201.60 | 424,601 |
04 Apr 2024 | 200.80 | 203.10 | 200.30 | 203.10 | 203.10 | 268,234 |
03 Apr 2024 | 202.70 | 203.80 | 200.40 | 201.40 | 201.40 | 346,901 |
02 Apr 2024 | 206.90 | 208.00 | 201.50 | 202.40 | 202.40 | 482,915 |
28 Mar 2024 | 206.45 | 208.10 | 205.35 | 207.00 | 207.00 | 453,326 |
27 Mar 2024 | 204.50 | 208.60 | 204.05 | 204.70 | 204.70 | 591,131 |
26 Mar 2024 | 203.90 | 205.40 | 203.50 | 204.30 | 204.30 | 507,724 |
25 Mar 2024 | 200.00 | 204.20 | 198.38 | 203.95 | 203.95 | 343,146 |
22 Mar 2024 | 194.40 | 201.80 | 194.30 | 200.25 | 200.25 | 890,358 |
21 Mar 2024 | 201.20 | 202.05 | 196.44 | 199.20 | 199.20 | 807,884 |
20 Mar 2024 | 199.50 | 201.55 | 198.74 | 199.94 | 199.94 | 451,895 |
19 Mar 2024 | 201.15 | 201.85 | 200.15 | 200.85 | 200.85 | 573,740 |
18 Mar 2024 | 205.35 | 205.55 | 199.12 | 200.10 | 200.10 | 634,150 |
15 Mar 2024 | 205.90 | 207.90 | 204.80 | 205.00 | 205.00 | 1,642,337 |
14 Mar 2024 | 201.00 | 208.80 | 200.35 | 206.50 | 206.50 | 1,043,028 |
13 Mar 2024 | 192.80 | 201.55 | 184.94 | 200.15 | 200.15 | 1,439,190 |
12 Mar 2024 | 190.66 | 192.96 | 189.90 | 192.74 | 192.74 | 616,782 |
11 Mar 2024 | 188.24 | 188.86 | 185.68 | 188.86 | 188.86 | 405,141 |
08 Mar 2024 | 189.18 | 191.52 | 187.96 | 189.14 | 189.14 | 411,434 |
07 Mar 2024 | 184.40 | 188.50 | 180.82 | 188.40 | 188.40 | 522,814 |
06 Mar 2024 | 184.70 | 193.72 | 182.28 | 185.96 | 185.96 | 931,798 |
05 Mar 2024 | 183.20 | 185.38 | 182.02 | 185.10 | 185.10 | 375,368 |
04 Mar 2024 | 186.60 | 188.02 | 184.46 | 184.50 | 184.50 | 326,094 |
01 Mar 2024 | 187.68 | 189.06 | 186.30 | 187.00 | 187.00 | 373,818 |
29 Feb 2024 | 190.50 | 191.36 | 187.12 | 187.12 | 187.12 | 535,112 |
28 Feb 2024 | 188.54 | 190.06 | 188.42 | 189.84 | 189.84 | 320,085 |
27 Feb 2024 | 188.38 | 190.08 | 185.88 | 188.16 | 188.16 | 322,593 |
26 Feb 2024 | 187.88 | 190.24 | 187.44 | 188.20 | 188.20 | 323,448 |
23 Feb 2024 | 187.46 | 189.92 | 187.24 | 188.78 | 188.78 | 375,478 |
22 Feb 2024 | 183.00 | 188.18 | 182.82 | 187.82 | 187.82 | 585,593 |
21 Feb 2024 | 181.18 | 183.84 | 181.18 | 181.44 | 181.44 | 275,055 |
20 Feb 2024 | 179.20 | 182.52 | 179.20 | 181.12 | 181.12 | 414,908 |
19 Feb 2024 | 175.44 | 180.84 | 175.32 | 179.72 | 179.72 | 270,803 |
16 Feb 2024 | 174.68 | 178.70 | 174.68 | 176.24 | 176.24 | 435,283 |
15 Feb 2024 | 176.00 | 178.00 | 173.14 | 174.12 | 174.12 | 335,771 |
14 Feb 2024 | 169.70 | 176.00 | 169.02 | 174.86 | 174.86 | 500,861 |
13 Feb 2024 | 173.66 | 174.62 | 169.64 | 170.60 | 170.60 | 415,340 |
12 Feb 2024 | 172.50 | 174.26 | 170.80 | 174.24 | 174.24 | 342,609 |
09 Feb 2024 | 173.80 | 175.14 | 171.74 | 171.74 | 171.74 | 460,724 |
08 Feb 2024 | 176.14 | 176.14 | 171.28 | 172.40 | 172.40 | 569,284 |
07 Feb 2024 | 175.70 | 177.84 | 175.22 | 175.42 | 175.42 | 303,217 |
06 Feb 2024 | 177.18 | 178.48 | 172.08 | 176.20 | 176.20 | 584,819 |
05 Feb 2024 | 176.24 | 180.40 | 175.26 | 175.72 | 175.72 | 557,583 |
02 Feb 2024 | 170.78 | 177.90 | 170.78 | 175.02 | 175.02 | 672,132 |
01 Feb 2024 | 163.62 | 175.12 | 160.20 | 172.46 | 172.46 | 2,042,786 |
31 Jan 2024 | 178.72 | 179.20 | 175.82 | 176.12 | 176.12 | 560,287 |
30 Jan 2024 | 178.86 | 179.78 | 176.96 | 179.62 | 179.62 | 331,397 |
29 Jan 2024 | 176.34 | 178.18 | 175.28 | 178.00 | 178.00 | 319,750 |
26 Jan 2024 | 175.60 | 178.04 | 173.30 | 177.86 | 177.86 | 728,588 |
25 Jan 2024 | 165.52 | 177.50 | 163.38 | 175.68 | 175.68 | 1,175,573 |
24 Jan 2024 | 171.42 | 171.56 | 160.20 | 166.14 | 166.14 | 1,040,530 |
23 Jan 2024 | 168.30 | 169.08 | 166.06 | 167.28 | 167.28 | 380,020 |
22 Jan 2024 | 166.28 | 167.48 | 165.64 | 166.64 | 166.64 | 615,247 |
19 Jan 2024 | 166.80 | 167.00 | 164.24 | 164.68 | 164.68 | 551,303 |
18 Jan 2024 | 167.00 | 167.50 | 163.14 | 164.96 | 164.96 | 595,995 |
17 Jan 2024 | 168.50 | 169.68 | 164.12 | 165.52 | 165.52 | 642,715 |
16 Jan 2024 | 173.26 | 173.56 | 170.74 | 172.00 | 172.00 | 407,779 |
15 Jan 2024 | 177.22 | 177.96 | 174.54 | 175.68 | 175.68 | 228,934 |
12 Jan 2024 | 178.34 | 180.46 | 177.24 | 177.54 | 177.54 | 307,702 |
11 Jan 2024 | 181.00 | 181.86 | 177.12 | 177.64 | 177.64 | 397,507 |
10 Jan 2024 | 178.64 | 180.08 | 177.76 | 179.38 | 179.38 | 429,634 |
09 Jan 2024 | 177.26 | 178.94 | 176.06 | 178.10 | 178.10 | 428,916 |
08 Jan 2024 | 172.84 | 176.80 | 171.18 | 176.74 | 176.74 | 498,428 |
05 Jan 2024 | 173.08 | 174.40 | 169.68 | 173.48 | 173.48 | 514,414 |
04 Jan 2024 | 174.66 | 174.96 | 170.54 | 173.76 | 173.76 | 866,859 |
03 Jan 2024 | 181.00 | 182.46 | 178.04 | 179.16 | 179.16 | 399,469 |
02 Jan 2024 | 184.20 | 186.60 | 181.08 | 182.22 | 182.22 | 376,060 |
29 Dec 2023 | 184.82 | 185.36 | 184.16 | 184.16 | 184.16 | 161,239 |
28 Dec 2023 | 185.68 | 185.92 | 182.86 | 184.10 | 184.10 | 323,489 |
27 Dec 2023 | 185.42 | 186.52 | 184.82 | 185.56 | 185.56 | 337,533 |
22 Dec 2023 | 183.00 | 184.68 | 181.68 | 184.14 | 184.14 | 1,035,464 |
21 Dec 2023 | 195.04 | 197.10 | 193.26 | 194.42 | 194.42 | 386,794 |
20 Dec 2023 | 194.40 | 196.36 | 191.76 | 195.94 | 195.94 | 484,778 |
19 Dec 2023 | 192.00 | 193.40 | 190.84 | 193.40 | 193.40 | 396,217 |
18 Dec 2023 | 191.10 | 192.24 | 189.78 | 192.24 | 192.24 | 341,040 |
15 Dec 2023 | 197.98 | 198.60 | 190.72 | 192.52 | 192.52 | 1,287,219 |
14 Dec 2023 | 198.38 | 198.80 | 194.86 | 197.40 | 197.40 | 785,397 |
13 Dec 2023 | 194.42 | 196.04 | 193.64 | 194.00 | 194.00 | 414,848 |
12 Dec 2023 | 194.20 | 196.04 | 193.26 | 193.46 | 193.46 | 352,640 |
11 Dec 2023 | 193.44 | 194.46 | 192.76 | 194.00 | 194.00 | 446,246 |
08 Dec 2023 | 192.44 | 194.84 | 191.70 | 193.36 | 193.36 | 572,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |