Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 195.00 | 195.40 | 192.00 | 193.00 | 193.00 | 373,992 |
01 May 2024 | 191.40 | 195.80 | 189.60 | 194.20 | 194.20 | 442,657 |
30 Apr 2024 | 189.80 | 190.60 | 187.80 | 189.40 | 189.40 | 711,676 |
29 Apr 2024 | 187.60 | 190.00 | 185.20 | 189.00 | 189.00 | 193,420 |
26 Apr 2024 | 187.40 | 189.20 | 185.05 | 185.80 | 185.80 | 272,263 |
25 Apr 2024 | 189.60 | 192.12 | 184.32 | 186.60 | 186.60 | 600,273 |
24 Apr 2024 | 190.20 | 192.66 | 189.32 | 192.20 | 192.20 | 4,685,146 |
23 Apr 2024 | 189.20 | 192.25 | 187.40 | 190.40 | 190.40 | 284,402 |
22 Apr 2024 | 185.00 | 190.60 | 180.20 | 187.60 | 187.60 | 427,467 |
19 Apr 2024 | 183.00 | 186.80 | 182.00 | 183.60 | 183.60 | 218,849 |
18 Apr 2024 | 187.40 | 187.40 | 180.60 | 184.40 | 184.40 | 344,397 |
17 Apr 2024 | 182.80 | 186.00 | 180.88 | 184.00 | 184.00 | 1,243,157 |
16 Apr 2024 | 179.20 | 183.80 | 179.20 | 182.00 | 182.00 | 580,140 |
15 Apr 2024 | 177.80 | 184.00 | 176.60 | 183.40 | 183.40 | 609,232 |
12 Apr 2024 | 184.60 | 185.60 | 178.40 | 179.20 | 179.20 | 270,847 |
11 Apr 2024 | 177.80 | 183.00 | 177.80 | 182.60 | 182.60 | 298,813 |
10 Apr 2024 | 180.20 | 184.20 | 179.59 | 183.00 | 183.00 | 456,524 |
09 Apr 2024 | 180.00 | 181.60 | 178.00 | 180.00 | 180.00 | 743,739 |
08 Apr 2024 | 182.40 | 189.20 | 179.20 | 180.00 | 180.00 | 650,227 |
05 Apr 2024 | 183.80 | 184.40 | 180.40 | 181.40 | 181.40 | 394,214 |
04 Apr 2024 | 182.00 | 186.40 | 182.87 | 184.60 | 184.60 | 347,185 |
03 Apr 2024 | 185.00 | 191.60 | 184.40 | 186.20 | 186.20 | 556,901 |
02 Apr 2024 | 199.20 | 199.20 | 187.00 | 187.40 | 187.40 | 467,813 |
28 Mar 2024 | 190.20 | 197.81 | 189.20 | 196.00 | 196.00 | 756,856 |
27 Mar 2024 | 187.00 | 191.60 | 182.40 | 190.00 | 190.00 | 2,466,699 |
26 Mar 2024 | 186.60 | 187.00 | 183.20 | 185.80 | 185.80 | 787,995 |
25 Mar 2024 | 192.00 | 192.00 | 184.80 | 186.00 | 186.00 | 339,078 |
22 Mar 2024 | 190.60 | 191.78 | 185.00 | 186.60 | 186.60 | 1,234,045 |
21 Mar 2024 | 192.20 | 192.90 | 187.20 | 189.20 | 189.20 | 617,562 |
20 Mar 2024 | 194.40 | 194.80 | 188.20 | 189.20 | 189.20 | 493,824 |
19 Mar 2024 | 190.00 | 196.20 | 181.60 | 193.00 | 193.00 | 5,381,556 |
18 Mar 2024 | 187.40 | 193.20 | 181.00 | 187.20 | 187.20 | 942,530 |
15 Mar 2024 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | 1,435,889 |
14 Mar 2024 | 212.50 | 215.94 | 205.00 | 205.00 | 205.00 | 419,518 |
13 Mar 2024 | 214.00 | 220.00 | 212.00 | 212.00 | 212.00 | 890,686 |
12 Mar 2024 | 209.50 | 213.40 | 203.00 | 210.50 | 210.50 | 225,328 |
11 Mar 2024 | 217.00 | 217.33 | 209.50 | 212.00 | 212.00 | 212,584 |
08 Mar 2024 | 216.00 | 218.50 | 212.50 | 216.00 | 216.00 | 240,557 |
07 Mar 2024 | 216.00 | 219.50 | 212.80 | 218.00 | 218.00 | 262,091 |
06 Mar 2024 | 210.00 | 216.00 | 209.50 | 214.50 | 214.50 | 208,525 |
05 Mar 2024 | 204.00 | 209.50 | 203.00 | 208.50 | 208.50 | 413,003 |
04 Mar 2024 | 209.50 | 209.50 | 206.01 | 206.50 | 206.50 | 945,113 |
01 Mar 2024 | 206.50 | 212.00 | 206.00 | 207.50 | 207.50 | 591,969 |
29 Feb 2024 | 207.00 | 210.00 | 205.50 | 210.00 | 210.00 | 350,674 |
28 Feb 2024 | 206.00 | 207.90 | 203.50 | 205.50 | 205.50 | 133,301 |
27 Feb 2024 | 209.00 | 213.16 | 207.00 | 209.00 | 209.00 | 145,787 |
26 Feb 2024 | 206.50 | 215.95 | 205.50 | 209.50 | 209.50 | 286,337 |
23 Feb 2024 | 211.50 | 216.50 | 206.50 | 209.00 | 209.00 | 148,252 |
22 Feb 2024 | 209.50 | 215.00 | 206.00 | 210.50 | 210.50 | 409,839 |
21 Feb 2024 | 210.00 | 212.00 | 206.93 | 209.50 | 209.50 | 198,006 |
20 Feb 2024 | 208.50 | 212.00 | 208.00 | 209.00 | 209.00 | 223,890 |
19 Feb 2024 | 207.50 | 211.50 | 207.25 | 210.50 | 210.50 | 234,742 |
16 Feb 2024 | 208.50 | 211.50 | 202.50 | 209.50 | 209.50 | 130,376 |
15 Feb 2024 | 209.00 | 209.50 | 203.50 | 206.50 | 206.50 | 300,639 |
14 Feb 2024 | 198.20 | 207.50 | 198.00 | 207.00 | 207.00 | 126,914 |
13 Feb 2024 | 209.00 | 212.50 | 200.00 | 203.50 | 203.50 | 162,445 |
12 Feb 2024 | 207.00 | 214.50 | 206.00 | 209.50 | 209.50 | 345,708 |
09 Feb 2024 | 211.00 | 214.00 | 208.00 | 209.00 | 209.00 | 381,944 |
08 Feb 2024 | 202.50 | 213.00 | 201.00 | 211.00 | 211.00 | 421,020 |
07 Feb 2024 | 208.00 | 211.79 | 203.00 | 205.00 | 205.00 | 777,377 |
06 Feb 2024 | 203.00 | 212.00 | 200.00 | 210.50 | 210.50 | 209,801 |
05 Feb 2024 | 211.50 | 213.88 | 204.50 | 205.50 | 205.50 | 663,348 |
02 Feb 2024 | 210.00 | 216.50 | 210.00 | 212.50 | 212.50 | 172,921 |
01 Feb 2024 | 207.50 | 212.50 | 207.50 | 210.50 | 210.50 | 170,235 |
31 Jan 2024 | 208.00 | 211.00 | 207.00 | 209.50 | 209.50 | 202,886 |
30 Jan 2024 | 205.50 | 211.50 | 205.50 | 208.50 | 208.50 | 153,976 |
29 Jan 2024 | 212.00 | 215.16 | 203.50 | 208.50 | 208.50 | 211,653 |
26 Jan 2024 | 206.00 | 213.50 | 205.00 | 211.50 | 211.50 | 402,034 |
25 Jan 2024 | 207.00 | 211.63 | 204.00 | 206.00 | 206.00 | 254,978 |
24 Jan 2024 | 206.50 | 211.00 | 204.50 | 206.00 | 206.00 | 209,629 |
23 Jan 2024 | 206.00 | 215.00 | 205.00 | 208.50 | 208.50 | 226,935 |
22 Jan 2024 | 206.00 | 211.00 | 204.50 | 206.50 | 206.50 | 232,038 |
19 Jan 2024 | 206.00 | 213.50 | 202.50 | 207.00 | 207.00 | 288,352 |
18 Jan 2024 | 208.00 | 211.00 | 203.98 | 209.50 | 209.50 | 274,781 |
17 Jan 2024 | 213.50 | 213.50 | 202.50 | 209.00 | 209.00 | 145,103 |
16 Jan 2024 | 206.50 | 212.00 | 206.50 | 211.00 | 211.00 | 168,554 |
15 Jan 2024 | 214.00 | 217.00 | 206.00 | 211.50 | 211.50 | 280,239 |
12 Jan 2024 | 216.00 | 217.50 | 211.50 | 215.00 | 215.00 | 209,858 |
11 Jan 2024 | 212.50 | 216.66 | 209.51 | 213.00 | 213.00 | 264,300 |
10 Jan 2024 | 198.00 | 215.00 | 198.00 | 215.00 | 215.00 | 604,778 |
09 Jan 2024 | 205.00 | 204.50 | 201.50 | 203.00 | 203.00 | 156,335 |
08 Jan 2024 | 197.00 | 206.50 | 197.00 | 203.00 | 203.00 | 237,880 |
05 Jan 2024 | 199.20 | 206.50 | 196.60 | 201.50 | 201.50 | 255,674 |
04 Jan 2024 | 200.50 | 204.50 | 198.60 | 203.00 | 203.00 | 435,792 |
03 Jan 2024 | 205.00 | 207.38 | 200.00 | 201.00 | 201.00 | 310,110 |
02 Jan 2024 | 210.00 | 217.50 | 206.50 | 208.00 | 208.00 | 277,581 |
29 Dec 2023 | 211.50 | 211.78 | 205.50 | 207.50 | 207.50 | 41,855 |
28 Dec 2023 | 211.50 | 217.00 | 209.50 | 212.00 | 212.00 | 80,184 |
27 Dec 2023 | 209.00 | 217.00 | 209.00 | 213.00 | 213.00 | 331,523 |
22 Dec 2023 | 210.00 | 215.00 | 208.48 | 212.00 | 212.00 | 470,977 |
21 Dec 2023 | 213.50 | 215.00 | 209.02 | 210.50 | 210.50 | 187,525 |
20 Dec 2023 | 215.00 | 218.50 | 210.65 | 215.00 | 215.00 | 429,968 |
19 Dec 2023 | 215.00 | 215.00 | 205.00 | 215.00 | 215.00 | 663,936 |
18 Dec 2023 | 214.00 | 214.75 | 208.50 | 210.50 | 210.50 | 270,147 |
15 Dec 2023 | 205.00 | 215.00 | 205.00 | 213.00 | 213.00 | 200,589 |
14 Dec 2023 | 200.00 | 217.50 | 200.00 | 213.50 | 213.50 | 582,970 |
13 Dec 2023 | 197.60 | 206.95 | 197.60 | 202.00 | 202.00 | 843,275 |
12 Dec 2023 | 190.00 | 210.00 | 190.00 | 205.50 | 205.50 | 199,009 |
11 Dec 2023 | 196.00 | 200.00 | 191.00 | 197.40 | 197.40 | 338,204 |
08 Dec 2023 | 196.00 | 205.00 | 196.00 | 198.00 | 198.00 | 420,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |