Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 211.36 | 282,869 |
02 May 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 210.04 | 278,500 |
01 May 2024 | 206.62 | 209.07 | 206.62 | 208.07 | 208.07 | 293,600 |
30 Apr 2024 | 206.80 | 207.94 | 205.82 | 207.40 | 207.40 | 398,700 |
29 Apr 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 207.57 | 326,700 |
26 Apr 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 206.46 | 298,600 |
25 Apr 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 206.82 | 211,900 |
24 Apr 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 204.75 | 287,500 |
23 Apr 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 204.82 | 441,300 |
22 Apr 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 199.41 | 297,500 |
19 Apr 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 197.10 | 332,300 |
18 Apr 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 196.66 | 342,600 |
17 Apr 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 197.55 | 484,900 |
16 Apr 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 198.34 | 531,000 |
15 Apr 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 193.73 | 393,300 |
12 Apr 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 191.76 | 461,900 |
11 Apr 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 193.79 | 402,100 |
10 Apr 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 190.73 | 395,600 |
09 Apr 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 187.76 | 326,100 |
08 Apr 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 188.18 | 263,400 |
05 Apr 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 189.13 | 173,900 |
04 Apr 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 187.90 | 206,100 |
03 Apr 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 187.95 | 261,100 |
02 Apr 2024 | 187.25 | 187.92 | 185.43 | 187.69 | 187.69 | 271,300 |
01 Apr 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 188.26 | 331,800 |
28 Mar 2024 | 194.43 | 195.99 | 190.72 | 191.00 | 191.00 | 431,700 |
27 Mar 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 194.43 | 329,700 |
26 Mar 2024 | 190.98 | 191.45 | 189.99 | 190.48 | 190.48 | 198,700 |
25 Mar 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 190.43 | 207,200 |
22 Mar 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 193.38 | 265,600 |
21 Mar 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 191.23 | 220,400 |
20 Mar 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 192.27 | 228,100 |
19 Mar 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 190.64 | 373,500 |
18 Mar 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 188.02 | 274,000 |
15 Mar 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 187.19 | 384,500 |
14 Mar 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 186.35 | 295,700 |
13 Mar 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 187.79 | 394,600 |
12 Mar 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 184.63 | 924,000 |
11 Mar 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 183.28 | 516,200 |
08 Mar 2024 | 188.26 | 188.85 | 185.19 | 186.45 | 186.45 | 324,700 |
07 Mar 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 188.40 | 224,100 |
06 Mar 2024 | 189.67 | 190.67 | 188.86 | 189.38 | 189.38 | 294,300 |
05 Mar 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 188.91 | 339,300 |
04 Mar 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 194.15 | 303,100 |
01 Mar 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 193.89 | 428,800 |
29 Feb 2024 | 190.99 | 194.13 | 189.69 | 193.40 | 193.40 | 625,300 |
28 Feb 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 190.06 | 699,300 |
27 Feb 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 193.52 | 1,056,900 |
26 Feb 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 198.98 | 691,900 |
23 Feb 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 199.17 | 430,600 |
22 Feb 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 199.38 | 439,800 |
21 Feb 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 194.61 | 420,300 |
20 Feb 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 192.57 | 322,900 |
16 Feb 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 194.01 | 393,300 |
15 Feb 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 194.05 | 369,400 |
14 Feb 2024 | 190.00 | 193.41 | 189.26 | 193.37 | 193.37 | 557,500 |
13 Feb 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 188.02 | 514,300 |
12 Feb 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 187.57 | 231,700 |
09 Feb 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 188.06 | 267,000 |
08 Feb 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 186.64 | 351,300 |
07 Feb 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 189.57 | 311,200 |
06 Feb 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 187.17 | 491,600 |
05 Feb 2024 | 182.49 | 185.29 | 182.00 | 184.99 | 184.99 | 349,100 |
02 Feb 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 184.00 | 343,000 |
01 Feb 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 183.50 | 541,800 |
31 Jan 2024 | 182.20 | 183.00 | 179.48 | 179.59 | 179.59 | 408,100 |
30 Jan 2024 | 182.97 | 184.27 | 182.53 | 182.68 | 182.68 | 256,700 |
29 Jan 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 183.76 | 257,200 |
26 Jan 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 183.58 | 262,900 |
25 Jan 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 184.73 | 496,200 |
24 Jan 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 179.20 | 229,100 |
23 Jan 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 179.10 | 274,300 |
22 Jan 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 179.15 | 325,000 |
19 Jan 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 176.38 | 357,200 |
18 Jan 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 177.54 | 566,100 |
17 Jan 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 172.14 | 309,100 |
16 Jan 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 170.86 | 502,300 |
12 Jan 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 172.86 | 337,100 |
11 Jan 2024 | 171.81 | 172.86 | 169.83 | 172.47 | 172.47 | 398,400 |
10 Jan 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 171.36 | 432,100 |
09 Jan 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 170.61 | 326,900 |
08 Jan 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 172.93 | 329,000 |
05 Jan 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 172.01 | 279,100 |
04 Jan 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 173.96 | 199,100 |
03 Jan 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 173.88 | 247,900 |
03 Jan 2024 | 0.1 Dividend | |||||
02 Jan 2024 | 178.19 | 179.54 | 177.43 | 177.86 | 177.76 | 179,000 |
29 Dec 2023 | 178.87 | 179.68 | 178.11 | 178.87 | 178.77 | 210,000 |
28 Dec 2023 | 178.26 | 179.59 | 178.26 | 179.04 | 178.94 | 245,500 |
27 Dec 2023 | 179.71 | 180.50 | 178.63 | 178.92 | 178.82 | 262,800 |
26 Dec 2023 | 180.12 | 181.15 | 179.02 | 180.12 | 180.02 | 211,900 |
22 Dec 2023 | 179.37 | 181.38 | 178.55 | 179.78 | 179.68 | 291,800 |
21 Dec 2023 | 175.00 | 179.43 | 175.00 | 178.85 | 178.75 | 462,800 |
20 Dec 2023 | 181.76 | 181.87 | 173.89 | 173.96 | 173.86 | 847,900 |
19 Dec 2023 | 186.81 | 191.00 | 182.25 | 183.85 | 183.75 | 996,100 |
18 Dec 2023 | 182.93 | 185.23 | 181.81 | 183.63 | 183.53 | 767,200 |
15 Dec 2023 | 181.93 | 182.77 | 180.76 | 181.85 | 181.75 | 699,500 |
14 Dec 2023 | 185.66 | 186.71 | 182.14 | 183.01 | 182.91 | 361,800 |
13 Dec 2023 | 183.54 | 186.44 | 183.04 | 186.00 | 185.90 | 367,500 |
12 Dec 2023 | 183.38 | 185.64 | 183.38 | 183.72 | 183.62 | 323,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |