Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 191.00 | 191.25 | 185.15 | 187.20 | 187.20 | 12,291 |
02 May 2024 | 191.60 | 193.30 | 189.00 | 192.30 | 192.30 | 4,536 |
30 Apr 2024 | 193.75 | 193.75 | 188.45 | 189.25 | 189.25 | 17,257 |
29 Apr 2024 | 190.30 | 194.60 | 189.40 | 189.60 | 189.60 | 9,091 |
26 Apr 2024 | 193.95 | 194.70 | 192.05 | 193.95 | 193.95 | 5,801 |
25 Apr 2024 | 193.80 | 193.80 | 189.40 | 191.90 | 191.90 | 8,190 |
24 Apr 2024 | 184.35 | 194.75 | 183.40 | 191.40 | 191.40 | 13,000 |
23 Apr 2024 | 183.05 | 187.15 | 183.00 | 183.40 | 183.40 | 7,345 |
22 Apr 2024 | 183.40 | 187.45 | 183.00 | 185.35 | 185.35 | 3,866 |
19 Apr 2024 | 184.40 | 185.15 | 178.10 | 182.45 | 182.45 | 5,472 |
18 Apr 2024 | 184.65 | 187.95 | 183.55 | 184.35 | 184.35 | 5,414 |
16 Apr 2024 | 177.90 | 185.35 | 177.80 | 184.20 | 184.20 | 7,194 |
15 Apr 2024 | 180.15 | 181.30 | 174.10 | 177.90 | 177.90 | 15,958 |
12 Apr 2024 | 188.00 | 188.35 | 182.05 | 184.50 | 184.50 | 2,984 |
10 Apr 2024 | 187.20 | 189.85 | 186.15 | 188.45 | 188.45 | 5,360 |
09 Apr 2024 | 189.95 | 193.95 | 186.00 | 187.20 | 187.20 | 8,257 |
08 Apr 2024 | 192.95 | 194.75 | 189.20 | 189.65 | 189.65 | 5,418 |
05 Apr 2024 | 188.15 | 194.95 | 188.15 | 192.50 | 192.50 | 15,541 |
04 Apr 2024 | 187.20 | 193.00 | 185.05 | 190.80 | 190.80 | 17,299 |
03 Apr 2024 | 181.15 | 188.00 | 180.95 | 186.10 | 186.10 | 18,068 |
02 Apr 2024 | 179.95 | 183.40 | 178.90 | 181.15 | 181.15 | 9,209 |
01 Apr 2024 | 172.90 | 181.90 | 172.45 | 179.50 | 179.50 | 14,737 |
28 Mar 2024 | 172.30 | 178.45 | 168.20 | 169.05 | 169.05 | 47,959 |
27 Mar 2024 | 176.95 | 178.20 | 170.20 | 172.30 | 172.30 | 29,497 |
26 Mar 2024 | 180.00 | 183.35 | 172.85 | 173.40 | 173.40 | 23,171 |
22 Mar 2024 | 181.30 | 184.00 | 175.00 | 179.30 | 179.30 | 18,978 |
21 Mar 2024 | 179.00 | 182.55 | 175.10 | 177.00 | 177.00 | 12,181 |
20 Mar 2024 | 182.00 | 182.00 | 175.20 | 176.75 | 176.75 | 3,628 |
19 Mar 2024 | 183.75 | 183.75 | 175.20 | 176.55 | 176.55 | 13,592 |
18 Mar 2024 | 178.00 | 189.45 | 175.00 | 179.70 | 179.70 | 34,532 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 163.00 | 183.75 | 163.00 | 180.15 | 180.15 | 13,213 |
13 Mar 2024 | 186.90 | 189.55 | 162.65 | 165.65 | 165.65 | 28,720 |
12 Mar 2024 | 188.10 | 194.90 | 178.00 | 185.00 | 185.00 | 62,705 |
11 Mar 2024 | 193.00 | 197.65 | 183.00 | 184.40 | 184.40 | 19,916 |
07 Mar 2024 | 195.70 | 195.70 | 191.10 | 193.30 | 193.30 | 7,561 |
06 Mar 2024 | 200.70 | 200.70 | 188.00 | 191.10 | 191.10 | 19,007 |
05 Mar 2024 | 199.00 | 199.85 | 196.15 | 198.35 | 198.35 | 5,231 |
04 Mar 2024 | 205.90 | 205.90 | 196.00 | 196.90 | 196.90 | 21,640 |
01 Mar 2024 | 190.65 | 204.75 | 187.85 | 201.35 | 201.35 | 75,685 |
29 Feb 2024 | 193.55 | 193.55 | 185.00 | 186.05 | 186.05 | 25,112 |
28 Feb 2024 | 197.95 | 201.00 | 187.00 | 188.95 | 188.95 | 38,944 |
27 Feb 2024 | 201.90 | 201.90 | 194.05 | 195.40 | 195.40 | 17,952 |
26 Feb 2024 | 203.80 | 203.80 | 195.35 | 197.45 | 197.45 | 17,625 |
23 Feb 2024 | 202.95 | 202.95 | 198.05 | 199.55 | 199.55 | 13,757 |
22 Feb 2024 | 198.15 | 204.20 | 196.50 | 198.25 | 198.25 | 26,141 |
21 Feb 2024 | 208.95 | 208.95 | 198.20 | 199.85 | 199.85 | 67,507 |
20 Feb 2024 | 209.90 | 215.30 | 206.15 | 207.20 | 207.20 | 20,690 |
19 Feb 2024 | 206.45 | 209.95 | 206.45 | 208.10 | 208.10 | 9,394 |
16 Feb 2024 | 207.60 | 209.85 | 205.30 | 206.45 | 206.45 | 14,882 |
15 Feb 2024 | 206.60 | 212.75 | 203.15 | 204.55 | 204.55 | 19,345 |
14 Feb 2024 | 196.00 | 208.60 | 196.00 | 206.50 | 206.50 | 12,007 |
13 Feb 2024 | 201.25 | 206.10 | 195.15 | 203.75 | 203.75 | 29,693 |
12 Feb 2024 | 216.00 | 223.55 | 198.05 | 200.95 | 200.95 | 57,108 |
09 Feb 2024 | 234.00 | 234.00 | 213.40 | 217.75 | 217.75 | 107,940 |
08 Feb 2024 | 250.45 | 252.45 | 225.00 | 228.80 | 228.80 | 146,996 |
07 Feb 2024 | 257.90 | 257.90 | 245.55 | 246.75 | 246.75 | 15,946 |
06 Feb 2024 | 256.35 | 261.00 | 252.10 | 253.55 | 253.55 | 23,285 |
05 Feb 2024 | 250.95 | 263.45 | 250.70 | 256.10 | 256.10 | 93,157 |
02 Feb 2024 | 245.05 | 251.45 | 244.00 | 245.75 | 245.75 | 19,461 |
01 Feb 2024 | 247.95 | 250.75 | 242.00 | 245.50 | 245.50 | 24,911 |
31 Jan 2024 | 251.70 | 253.75 | 244.15 | 247.80 | 247.80 | 25,874 |
30 Jan 2024 | 257.45 | 258.20 | 249.00 | 251.70 | 251.70 | 33,899 |
29 Jan 2024 | 259.40 | 262.75 | 251.10 | 254.85 | 254.85 | 135,210 |
25 Jan 2024 | 235.60 | 258.75 | 235.50 | 256.00 | 256.00 | 325,340 |
24 Jan 2024 | 233.10 | 236.80 | 232.55 | 235.20 | 235.20 | 10,623 |
23 Jan 2024 | 239.35 | 240.75 | 231.00 | 235.05 | 235.05 | 28,720 |
19 Jan 2024 | 235.85 | 236.90 | 231.10 | 235.65 | 235.65 | 12,398 |
18 Jan 2024 | 235.50 | 235.50 | 226.15 | 230.85 | 230.85 | 11,868 |
17 Jan 2024 | 227.80 | 239.80 | 223.00 | 232.80 | 232.80 | 50,732 |
16 Jan 2024 | 233.95 | 233.95 | 227.10 | 227.80 | 227.80 | 10,579 |
15 Jan 2024 | 233.00 | 237.10 | 228.20 | 229.60 | 229.60 | 7,634 |
12 Jan 2024 | 238.00 | 238.00 | 230.15 | 231.40 | 231.40 | 14,747 |
11 Jan 2024 | 237.15 | 239.90 | 232.05 | 232.70 | 232.70 | 10,856 |
10 Jan 2024 | 240.75 | 241.90 | 232.00 | 236.40 | 236.40 | 28,381 |
09 Jan 2024 | 242.60 | 242.60 | 233.35 | 234.95 | 234.95 | 19,252 |
08 Jan 2024 | 237.35 | 242.00 | 235.55 | 240.25 | 240.25 | 18,053 |
05 Jan 2024 | 238.35 | 242.75 | 232.95 | 237.35 | 237.35 | 51,488 |
04 Jan 2024 | 235.75 | 238.75 | 231.80 | 236.75 | 236.75 | 18,455 |
03 Jan 2024 | 233.70 | 235.05 | 229.50 | 234.30 | 234.30 | 14,860 |
02 Jan 2024 | 233.00 | 234.75 | 227.60 | 233.95 | 233.95 | 16,243 |
01 Jan 2024 | 227.40 | 233.00 | 225.90 | 231.80 | 231.80 | 17,124 |
29 Dec 2023 | 230.50 | 230.50 | 222.35 | 224.05 | 224.05 | 15,560 |
28 Dec 2023 | 230.00 | 233.15 | 225.25 | 227.10 | 227.10 | 12,607 |
27 Dec 2023 | 235.45 | 238.00 | 225.25 | 227.55 | 227.55 | 18,038 |
26 Dec 2023 | 235.25 | 239.90 | 230.60 | 231.95 | 231.95 | 15,537 |
22 Dec 2023 | 230.00 | 242.75 | 229.05 | 234.80 | 234.80 | 81,894 |
21 Dec 2023 | 218.00 | 232.90 | 218.00 | 230.35 | 230.35 | 52,846 |
20 Dec 2023 | 237.00 | 239.50 | 216.65 | 218.30 | 218.30 | 83,052 |
19 Dec 2023 | 231.65 | 237.25 | 225.15 | 235.90 | 235.90 | 74,907 |
18 Dec 2023 | 224.65 | 231.80 | 222.05 | 228.60 | 228.60 | 43,694 |
15 Dec 2023 | 224.65 | 228.85 | 219.20 | 223.85 | 223.85 | 31,363 |
14 Dec 2023 | 229.80 | 229.80 | 220.00 | 221.35 | 221.35 | 19,942 |
13 Dec 2023 | 230.10 | 233.00 | 220.55 | 221.95 | 221.95 | 25,869 |
12 Dec 2023 | 229.50 | 233.40 | 223.15 | 230.00 | 230.00 | 39,054 |
11 Dec 2023 | 227.85 | 228.40 | 224.00 | 226.20 | 226.20 | 9,795 |
08 Dec 2023 | 222.15 | 234.20 | 222.15 | 225.75 | 225.75 | 84,028 |
07 Dec 2023 | 226.95 | 228.45 | 219.05 | 225.40 | 225.40 | 38,796 |
06 Dec 2023 | 221.95 | 226.75 | 213.05 | 223.05 | 223.05 | 35,361 |
05 Dec 2023 | 220.00 | 226.75 | 217.20 | 222.15 | 222.15 | 49,341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |