Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 188.99 | 189.00 | 188.99 | 189.00 | 189.00 | 5,115 |
30 Apr 2024 | 187.90 | 188.00 | 185.03 | 185.03 | 185.03 | 3,099 |
29 Apr 2024 | 189.80 | 189.80 | 184.55 | 184.55 | 184.55 | 3,681 |
26 Apr 2024 | 188.87 | 189.90 | 188.87 | 189.90 | 189.90 | 1,183 |
25 Apr 2024 | 189.00 | 192.00 | 184.00 | 185.00 | 185.00 | 4,152 |
24 Apr 2024 | 189.45 | 189.66 | 186.15 | 186.50 | 186.50 | 6,903 |
23 Apr 2024 | 189.48 | 189.50 | 187.01 | 189.50 | 189.50 | 3,731 |
22 Apr 2024 | 187.00 | 188.00 | 187.00 | 187.20 | 187.20 | 1,771 |
19 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
18 Apr 2024 | 191.06 | 191.06 | 186.82 | 186.82 | 186.82 | 6,777 |
17 Apr 2024 | 190.00 | 191.00 | 189.32 | 190.50 | 190.50 | 5,432 |
16 Apr 2024 | 190.00 | 191.50 | 187.50 | 188.00 | 188.00 | 1,509 |
15 Apr 2024 | 191.00 | 191.50 | 184.55 | 189.90 | 189.90 | 3,392 |
12 Apr 2024 | 192.00 | 192.00 | 191.40 | 191.50 | 191.50 | 4,333 |
11 Apr 2024 | 192.00 | 192.00 | 189.01 | 191.96 | 191.96 | 5,196 |
10 Apr 2024 | 192.90 | 194.90 | 191.16 | 194.90 | 194.90 | 6,149 |
09 Apr 2024 | 192.50 | 192.86 | 188.02 | 192.80 | 192.80 | 5,288 |
08 Apr 2024 | 192.80 | 193.00 | 183.97 | 192.80 | 192.80 | 7,270 |
05 Apr 2024 | 191.90 | 192.80 | 189.01 | 192.70 | 192.70 | 6,667 |
04 Apr 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 2,083 |
03 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 5,109 |
02 Apr 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
01 Apr 2024 | 190.00 | 190.90 | 189.90 | 189.90 | 189.90 | 6,632 |
27 Mar 2024 | 189.00 | 190.90 | 189.00 | 190.90 | 190.90 | 4,254 |
26 Mar 2024 | 190.90 | 190.90 | 190.70 | 190.90 | 190.90 | 4,217 |
25 Mar 2024 | 190.89 | 190.90 | 189.95 | 189.98 | 189.98 | 4,545 |
22 Mar 2024 | 191.00 | 191.00 | 190.90 | 190.90 | 190.90 | 4,841 |
21 Mar 2024 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 651 |
20 Mar 2024 | 190.00 | 190.00 | 189.99 | 189.99 | 189.99 | 2,500 |
19 Mar 2024 | 189.00 | 190.00 | 189.00 | 189.90 | 189.90 | 2,018 |
15 Mar 2024 | 190.00 | 190.00 | 186.01 | 186.05 | 186.05 | 4,250 |
14 Mar 2024 | 189.48 | 189.48 | 188.97 | 189.00 | 189.00 | 5,903 |
13 Mar 2024 | 187.43 | 189.00 | 184.51 | 184.51 | 184.51 | 3,049 |
12 Mar 2024 | 187.35 | 188.00 | 187.35 | 188.00 | 188.00 | 3,640 |
11 Mar 2024 | 188.00 | 189.44 | 184.10 | 187.00 | 187.00 | 5,601 |
08 Mar 2024 | 188.00 | 189.75 | 188.00 | 189.75 | 189.75 | 1,726 |
07 Mar 2024 | 187.01 | 189.40 | 187.01 | 189.40 | 189.40 | 1,417 |
06 Mar 2024 | 187.99 | 189.88 | 187.99 | 189.88 | 189.88 | 1,654 |
05 Mar 2024 | 189.74 | 189.90 | 189.74 | 189.90 | 189.90 | 3,742 |
04 Mar 2024 | 189.99 | 189.99 | 187.01 | 189.90 | 189.90 | 4,787 |
01 Mar 2024 | 189.45 | 191.98 | 186.06 | 189.99 | 189.99 | 6,200 |
29 Feb 2024 | 189.98 | 189.99 | 187.50 | 189.99 | 189.99 | 4,285 |
28 Feb 2024 | 189.87 | 190.00 | 187.05 | 190.00 | 190.00 | 6,521 |
27 Feb 2024 | 189.90 | 189.90 | 187.60 | 188.00 | 188.00 | 3,237 |
26 Feb 2024 | 186.00 | 189.90 | 185.10 | 189.70 | 189.70 | 3,180 |
23 Feb 2024 | 186.50 | 188.99 | 185.00 | 188.99 | 188.99 | 3,311 |
22 Feb 2024 | 188.97 | 189.00 | 186.16 | 186.16 | 186.16 | 11,552 |
21 Feb 2024 | 189.25 | 189.25 | 187.10 | 189.23 | 189.23 | 5,896 |
20 Feb 2024 | 189.70 | 189.70 | 189.00 | 189.30 | 189.30 | 7,272 |
19 Feb 2024 | 189.60 | 189.80 | 189.60 | 189.69 | 189.69 | 4,239 |
16 Feb 2024 | 189.82 | 189.83 | 188.00 | 189.35 | 189.35 | 12,594 |
15 Feb 2024 | 189.80 | 189.88 | 187.02 | 188.51 | 188.51 | 5,728 |
14 Feb 2024 | 189.56 | 191.50 | 187.12 | 187.51 | 187.51 | 5,758 |
13 Feb 2024 | 190.00 | 191.50 | 187.06 | 190.00 | 190.00 | 2,584 |
12 Feb 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 5,476 |
09 Feb 2024 | 190.06 | 192.00 | 190.06 | 191.94 | 191.94 | 3,718 |
08 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,346 |
07 Feb 2024 | 191.07 | 191.07 | 190.00 | 190.00 | 190.00 | 1,769 |
06 Feb 2024 | 190.20 | 191.00 | 190.00 | 191.00 | 191.00 | 5,664 |
02 Feb 2024 | 190.08 | 195.90 | 190.00 | 190.00 | 190.00 | 9,290 |
01 Feb 2024 | 190.00 | 195.96 | 190.00 | 190.00 | 190.00 | 5,550 |
31 Jan 2024 | 190.99 | 190.99 | 190.90 | 190.90 | 190.90 | 2,151 |
30 Jan 2024 | 191.90 | 191.99 | 190.83 | 191.00 | 191.00 | 5,263 |
29 Jan 2024 | 190.55 | 192.00 | 190.01 | 190.01 | 190.01 | 6,305 |
26 Jan 2024 | 192.00 | 192.00 | 187.26 | 190.00 | 190.00 | 11,486 |
25 Jan 2024 | 191.00 | 191.90 | 190.00 | 191.90 | 191.90 | 5,304 |
24 Jan 2024 | 193.00 | 193.00 | 191.99 | 191.99 | 191.99 | 1,148 |
23 Jan 2024 | 189.00 | 190.72 | 189.00 | 190.00 | 190.00 | 8,436 |
22 Jan 2024 | 191.00 | 193.00 | 185.91 | 190.90 | 190.90 | 8,493 |
19 Jan 2024 | 185.00 | 192.00 | 184.11 | 188.16 | 188.16 | 9,049 |
18 Jan 2024 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,954 |
17 Jan 2024 | 187.00 | 188.00 | 184.00 | 185.51 | 185.51 | 10,556 |
16 Jan 2024 | 188.00 | 188.00 | 182.01 | 186.99 | 186.99 | 12,085 |
15 Jan 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
12 Jan 2024 | 189.69 | 189.69 | 189.62 | 189.65 | 189.65 | 5,702 |
11 Jan 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | 5,094 |
10 Jan 2024 | 189.67 | 190.88 | 189.67 | 190.83 | 190.83 | 2,080 |
09 Jan 2024 | 191.99 | 192.00 | 186.10 | 189.24 | 189.24 | 8,508 |
08 Jan 2024 | 191.00 | 192.35 | 188.20 | 191.70 | 191.70 | 5,867 |
05 Jan 2024 | 188.50 | 194.00 | 188.50 | 189.02 | 189.02 | 21,230 |
04 Jan 2024 | 187.01 | 188.00 | 186.02 | 187.00 | 187.00 | 4,237 |
03 Jan 2024 | 189.00 | 190.79 | 188.20 | 189.00 | 189.00 | 3,653 |
02 Jan 2024 | 192.00 | 192.47 | 191.00 | 192.00 | 192.00 | 2,801 |
29 Dec 2023 | 194.21 | 194.21 | 193.99 | 193.99 | 193.99 | 5,010 |
28 Dec 2023 | 194.40 | 194.90 | 189.11 | 192.89 | 192.89 | 8,928 |
27 Dec 2023 | 195.00 | 195.00 | 191.00 | 194.40 | 194.40 | 4,041 |
26 Dec 2023 | 196.99 | 196.99 | 192.02 | 196.00 | 196.00 | 1,451 |
22 Dec 2023 | 183.50 | 188.50 | 183.50 | 188.50 | 188.50 | 5,247 |
21 Dec 2023 | 176.01 | 180.00 | 174.02 | 180.00 | 180.00 | 13,852 |
20 Dec 2023 | 175.90 | 179.90 | 173.15 | 179.90 | 179.90 | 3,566 |
19 Dec 2023 | 174.01 | 175.65 | 171.50 | 174.60 | 174.60 | 11,064 |
18 Dec 2023 | 173.00 | 177.40 | 173.00 | 174.00 | 174.00 | 17,495 |
15 Dec 2023 | 190.01 | 190.01 | 160.00 | 168.10 | 168.10 | 94,982 |
14 Dec 2023 | 194.37 | 197.00 | 186.50 | 187.51 | 187.51 | 65,823 |
13 Dec 2023 | 189.36 | 196.60 | 185.00 | 196.60 | 196.60 | 2,962 |
11 Dec 2023 | 189.00 | 190.36 | 187.99 | 190.36 | 190.36 | 1,633 |
08 Dec 2023 | 188.60 | 189.50 | 185.00 | 188.80 | 188.80 | 2,845 |
07 Dec 2023 | 189.79 | 192.00 | 183.31 | 184.38 | 184.38 | 8,787 |
06 Dec 2023 | 190.07 | 190.08 | 190.07 | 190.08 | 190.08 | 3,313 |
05 Dec 2023 | 196.00 | 197.00 | 191.05 | 191.05 | 191.05 | 365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |