Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 213.95 | 213.95 | 202.05 | 204.35 | 204.35 | 194,508 |
02 May 2024 | 215.10 | 215.75 | 210.10 | 211.85 | 211.85 | 143,781 |
30 Apr 2024 | 210.30 | 221.70 | 210.00 | 216.55 | 216.55 | 221,116 |
29 Apr 2024 | 207.95 | 219.50 | 207.30 | 209.75 | 209.75 | 635,095 |
26 Apr 2024 | 199.50 | 208.70 | 198.55 | 206.85 | 206.85 | 157,045 |
25 Apr 2024 | 201.65 | 203.60 | 197.25 | 198.60 | 198.60 | 66,582 |
24 Apr 2024 | 203.95 | 204.70 | 200.50 | 201.85 | 201.85 | 150,753 |
23 Apr 2024 | 200.45 | 205.00 | 196.30 | 203.75 | 203.75 | 152,072 |
22 Apr 2024 | 204.55 | 205.05 | 197.80 | 198.90 | 198.90 | 151,226 |
19 Apr 2024 | 195.80 | 208.45 | 194.90 | 202.50 | 202.50 | 339,018 |
18 Apr 2024 | 200.95 | 204.80 | 195.05 | 196.85 | 196.85 | 128,487 |
16 Apr 2024 | 192.85 | 207.00 | 192.55 | 198.40 | 198.40 | 494,203 |
15 Apr 2024 | 185.30 | 202.00 | 181.80 | 193.40 | 193.40 | 350,142 |
12 Apr 2024 | 193.20 | 197.35 | 189.55 | 191.80 | 191.80 | 136,374 |
10 Apr 2024 | 182.30 | 196.40 | 180.90 | 194.95 | 194.95 | 281,366 |
09 Apr 2024 | 186.95 | 186.95 | 179.75 | 182.05 | 182.05 | 128,549 |
08 Apr 2024 | 188.95 | 190.25 | 184.00 | 184.65 | 184.65 | 69,891 |
05 Apr 2024 | 188.35 | 191.75 | 185.85 | 189.55 | 189.55 | 88,704 |
04 Apr 2024 | 193.95 | 196.25 | 185.65 | 186.45 | 186.45 | 117,365 |
03 Apr 2024 | 186.00 | 195.45 | 186.00 | 190.50 | 190.50 | 95,079 |
02 Apr 2024 | 179.05 | 186.00 | 179.05 | 185.50 | 185.50 | 98,071 |
01 Apr 2024 | 180.95 | 185.00 | 180.40 | 181.75 | 181.75 | 99,944 |
28 Mar 2024 | 177.65 | 183.95 | 174.65 | 177.45 | 177.45 | 129,819 |
27 Mar 2024 | 172.75 | 178.20 | 171.70 | 174.55 | 174.55 | 134,756 |
26 Mar 2024 | 166.50 | 176.00 | 166.50 | 172.75 | 172.75 | 168,302 |
22 Mar 2024 | 166.40 | 169.30 | 165.35 | 167.80 | 167.80 | 104,106 |
21 Mar 2024 | 165.35 | 167.70 | 164.45 | 165.55 | 165.55 | 60,871 |
20 Mar 2024 | 163.45 | 166.25 | 162.75 | 163.70 | 163.70 | 79,983 |
19 Mar 2024 | 165.65 | 169.65 | 162.40 | 163.30 | 163.30 | 84,639 |
18 Mar 2024 | 165.70 | 168.50 | 163.75 | 166.45 | 166.45 | 81,587 |
15 Mar 2024 | 166.80 | 168.50 | 161.10 | 164.35 | 164.35 | 101,815 |
14 Mar 2024 | 159.05 | 167.30 | 156.85 | 165.55 | 165.55 | 168,488 |
13 Mar 2024 | 173.00 | 174.95 | 157.20 | 159.20 | 159.20 | 219,850 |
12 Mar 2024 | 180.15 | 181.35 | 171.30 | 172.70 | 172.70 | 57,182 |
11 Mar 2024 | 185.50 | 185.75 | 176.80 | 180.15 | 180.15 | 165,511 |
07 Mar 2024 | 187.95 | 187.95 | 184.50 | 185.30 | 185.30 | 74,362 |
06 Mar 2024 | 191.05 | 192.90 | 182.45 | 185.00 | 185.00 | 54,160 |
05 Mar 2024 | 194.30 | 197.75 | 190.25 | 191.60 | 191.60 | 96,704 |
04 Mar 2024 | 197.25 | 197.75 | 192.35 | 193.80 | 193.80 | 81,013 |
01 Mar 2024 | 193.90 | 199.60 | 192.80 | 194.20 | 194.20 | 92,995 |
29 Feb 2024 | 190.15 | 192.00 | 187.00 | 190.65 | 190.65 | 118,348 |
28 Feb 2024 | 201.30 | 204.50 | 190.50 | 191.60 | 191.60 | 201,846 |
27 Feb 2024 | 200.95 | 205.15 | 197.75 | 201.80 | 201.80 | 174,602 |
26 Feb 2024 | 202.20 | 202.55 | 196.20 | 198.10 | 198.10 | 141,077 |
23 Feb 2024 | 199.25 | 205.50 | 197.55 | 201.60 | 201.60 | 247,028 |
22 Feb 2024 | 200.25 | 200.85 | 193.45 | 197.60 | 197.60 | 155,793 |
21 Feb 2024 | 209.00 | 209.30 | 196.05 | 198.15 | 198.15 | 325,840 |
20 Feb 2024 | 205.50 | 213.15 | 200.20 | 208.60 | 208.60 | 448,493 |
19 Feb 2024 | 206.00 | 213.30 | 203.50 | 204.45 | 204.45 | 151,457 |
16 Feb 2024 | 208.05 | 211.70 | 202.50 | 204.55 | 204.55 | 291,304 |
15 Feb 2024 | 185.30 | 211.55 | 185.00 | 205.40 | 205.40 | 642,652 |
14 Feb 2024 | 170.05 | 190.90 | 169.95 | 184.35 | 184.35 | 477,455 |
13 Feb 2024 | 174.20 | 175.85 | 166.40 | 171.10 | 171.10 | 103,602 |
12 Feb 2024 | 184.30 | 184.30 | 172.40 | 173.55 | 173.55 | 148,201 |
09 Feb 2024 | 187.55 | 189.00 | 176.50 | 182.80 | 182.80 | 132,438 |
08 Feb 2024 | 191.65 | 191.65 | 185.90 | 186.50 | 186.50 | 133,492 |
07 Feb 2024 | 196.80 | 198.50 | 189.00 | 190.10 | 190.10 | 222,557 |
06 Feb 2024 | 181.85 | 196.50 | 178.40 | 194.25 | 194.25 | 478,835 |
05 Feb 2024 | 182.65 | 187.40 | 178.85 | 180.25 | 180.25 | 174,775 |
02 Feb 2024 | 184.15 | 189.00 | 182.00 | 183.15 | 183.15 | 131,720 |
01 Feb 2024 | 188.90 | 188.90 | 181.50 | 183.65 | 183.65 | 115,112 |
31 Jan 2024 | 188.80 | 191.25 | 186.35 | 187.60 | 187.60 | 96,320 |
30 Jan 2024 | 188.30 | 196.50 | 187.50 | 188.90 | 188.90 | 358,051 |
29 Jan 2024 | 187.90 | 193.60 | 185.95 | 187.70 | 187.70 | 227,615 |
25 Jan 2024 | 180.95 | 191.30 | 179.85 | 185.30 | 185.30 | 256,201 |
24 Jan 2024 | 176.25 | 181.60 | 176.25 | 179.40 | 179.40 | 123,297 |
23 Jan 2024 | 189.00 | 194.00 | 176.00 | 177.55 | 177.55 | 436,087 |
19 Jan 2024 | 176.40 | 185.00 | 174.30 | 177.85 | 177.85 | 169,159 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 174.35 | 175.95 | 170.85 | 172.10 | 172.10 | 76,126 |
16 Jan 2024 | 179.95 | 180.65 | 174.35 | 174.80 | 174.80 | 71,972 |
15 Jan 2024 | 182.00 | 183.05 | 177.05 | 177.70 | 177.70 | 69,321 |
12 Jan 2024 | 172.70 | 185.00 | 171.55 | 180.50 | 180.50 | 514,681 |
11 Jan 2024 | 170.90 | 173.00 | 169.20 | 170.60 | 170.60 | 68,851 |
10 Jan 2024 | 173.75 | 174.05 | 168.05 | 169.60 | 169.60 | 160,783 |
09 Jan 2024 | 178.20 | 178.20 | 172.00 | 172.30 | 172.30 | 114,420 |
08 Jan 2024 | 179.90 | 180.50 | 175.55 | 176.30 | 176.30 | 77,995 |
05 Jan 2024 | 181.35 | 183.00 | 178.25 | 179.75 | 179.75 | 120,202 |
04 Jan 2024 | 177.75 | 183.55 | 176.00 | 179.60 | 179.60 | 145,857 |
03 Jan 2024 | 181.35 | 181.35 | 174.55 | 176.00 | 176.00 | 56,419 |
02 Jan 2024 | 184.60 | 184.70 | 178.00 | 178.60 | 178.60 | 62,526 |
01 Jan 2024 | 182.95 | 186.00 | 181.00 | 181.65 | 181.65 | 168,319 |
29 Dec 2023 | 184.85 | 186.05 | 180.65 | 182.40 | 182.40 | 72,547 |
28 Dec 2023 | 182.95 | 186.00 | 180.90 | 183.20 | 183.20 | 287,353 |
27 Dec 2023 | 183.55 | 184.95 | 178.55 | 180.90 | 180.90 | 144,130 |
26 Dec 2023 | 182.50 | 186.50 | 180.90 | 183.35 | 183.35 | 214,694 |
22 Dec 2023 | 179.65 | 186.80 | 179.25 | 181.35 | 181.35 | 526,764 |
21 Dec 2023 | 175.95 | 181.75 | 175.95 | 179.60 | 179.60 | 499,092 |
20 Dec 2023 | 169.05 | 187.75 | 168.70 | 174.60 | 174.60 | 1,328,118 |
19 Dec 2023 | 171.35 | 173.00 | 167.90 | 168.55 | 168.55 | 138,004 |
18 Dec 2023 | 172.90 | 173.00 | 167.30 | 169.60 | 169.60 | 88,150 |
15 Dec 2023 | 162.40 | 170.80 | 160.80 | 169.35 | 169.35 | 248,494 |
14 Dec 2023 | 161.40 | 163.40 | 160.65 | 161.20 | 161.20 | 103,875 |
13 Dec 2023 | 158.10 | 161.65 | 158.10 | 160.20 | 160.20 | 42,621 |
12 Dec 2023 | 161.00 | 161.25 | 158.30 | 160.50 | 160.50 | 86,004 |
11 Dec 2023 | 162.75 | 162.75 | 159.35 | 159.85 | 159.85 | 42,313 |
08 Dec 2023 | 165.90 | 165.95 | 161.05 | 162.55 | 162.55 | 136,106 |
07 Dec 2023 | 166.60 | 166.90 | 162.95 | 164.10 | 164.10 | 49,418 |
06 Dec 2023 | 162.90 | 167.45 | 161.20 | 166.00 | 166.00 | 174,791 |
05 Dec 2023 | 164.90 | 164.90 | 160.15 | 161.30 | 161.30 | 87,816 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |