Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 204.10 | 214.05 | 203.65 | 212.60 | 212.60 | 1,431 |
20 May 2024 | 203.00 | 204.90 | 200.95 | 204.05 | 204.05 | 2,424 |
17 May 2024 | 196.05 | 204.10 | 195.50 | 203.75 | 203.75 | 2,424 |
16 May 2024 | 196.80 | 197.60 | 194.35 | 195.40 | 195.40 | 1,830 |
15 May 2024 | 198.65 | 199.90 | 194.05 | 196.80 | 196.80 | 1,945 |
14 May 2024 | 193.45 | 198.75 | 190.75 | 198.45 | 198.45 | 1,791 |
13 May 2024 | 197.60 | 201.55 | 193.20 | 194.00 | 194.00 | 3,300 |
10 May 2024 | 197.75 | 200.00 | 195.90 | 198.20 | 198.20 | 2,543 |
09 May 2024 | 195.80 | 198.60 | 195.00 | 198.10 | 198.10 | 1,899 |
08 May 2024 | 193.75 | 195.15 | 191.70 | 194.45 | 194.45 | 1,893 |
07 May 2024 | 191.05 | 194.20 | 189.45 | 193.70 | 193.70 | 3,882 |
06 May 2024 | 196.75 | 197.65 | 191.80 | 192.40 | 192.40 | 2,560 |
03 May 2024 | 202.00 | 204.05 | 196.40 | 196.75 | 196.75 | 2,473 |
02 May 2024 | 212.15 | 212.15 | 200.40 | 201.90 | 201.90 | 2,776 |
01 May 2024 | 210.95 | 213.10 | 208.95 | 211.40 | 211.40 | 2,526 |
30 Apr 2024 | 223.10 | 223.55 | 209.15 | 212.55 | 212.55 | 2,562 |
29 Apr 2024 | 219.45 | 224.30 | 219.05 | 223.35 | 223.35 | 1,248 |
26 Apr 2024 | 221.40 | 222.35 | 217.70 | 219.95 | 219.95 | 1,258 |
25 Apr 2024 | 223.05 | 227.15 | 221.70 | 223.60 | 223.60 | 934 |
24 Apr 2024 | 217.25 | 223.40 | 216.60 | 221.90 | 221.90 | 1,560 |
23 Apr 2024 | 225.00 | 225.00 | 216.40 | 218.00 | 218.00 | 1,729 |
22 Apr 2024 | 226.75 | 229.55 | 219.10 | 223.25 | 223.25 | 1,673 |
19 Apr 2024 | 228.50 | 233.65 | 225.40 | 227.50 | 227.50 | 1,201 |
18 Apr 2024 | 237.25 | 239.35 | 226.25 | 226.85 | 226.85 | 1,488 |
17 Apr 2024 | 223.15 | 236.45 | 223.15 | 235.40 | 235.40 | 2,127 |
16 Apr 2024 | 225.45 | 226.95 | 222.15 | 224.80 | 224.80 | 1,723 |
15 Apr 2024 | 213.15 | 225.50 | 211.90 | 223.15 | 223.15 | 2,397 |
12 Apr 2024 | 213.95 | 224.05 | 212.50 | 218.15 | 218.15 | 3,920 |
11 Apr 2024 | 210.20 | 215.50 | 210.20 | 214.50 | 214.50 | 2,309 |
10 Apr 2024 | 210.75 | 211.75 | 208.55 | 211.05 | 211.05 | 1,443 |
09 Apr 2024 | 205.80 | 211.60 | 205.80 | 210.75 | 210.75 | 1,105 |
08 Apr 2024 | 207.10 | 210.80 | 206.20 | 207.55 | 207.55 | 1,523 |
05 Apr 2024 | 201.65 | 209.65 | 201.30 | 209.25 | 209.25 | 1,847 |
04 Apr 2024 | 201.75 | 204.55 | 200.35 | 204.10 | 204.10 | 1,307 |
03 Apr 2024 | 193.50 | 203.55 | 193.50 | 201.15 | 201.15 | 3,763 |
02 Apr 2024 | 189.75 | 195.95 | 189.30 | 195.65 | 195.65 | 3,191 |
01 Apr 2024 | 187.15 | 191.00 | 186.45 | 190.60 | 190.60 | 602 |
28 Mar 2024 | 189.55 | 189.60 | 186.65 | 187.50 | 187.50 | - |
27 Mar 2024 | 186.70 | 190.60 | 186.45 | 189.60 | 189.60 | 2,392 |
26 Mar 2024 | 185.10 | 187.95 | 184.55 | 186.95 | 186.95 | 1,659 |
25 Mar 2024 | 183.50 | 184.90 | 182.15 | 184.50 | 184.50 | 1,890 |
22 Mar 2024 | 183.30 | 185.60 | 182.80 | 183.30 | 183.30 | 1,468 |
21 Mar 2024 | 181.50 | 185.75 | 181.45 | 183.55 | 183.55 | 679 |
20 Mar 2024 | 180.75 | 181.70 | 179.75 | 180.55 | 180.55 | 336 |
19 Mar 2024 | 180.15 | 181.05 | 177.95 | 181.00 | 181.00 | 500 |
18 Mar 2024 | 181.05 | 183.95 | 179.70 | 180.00 | 180.00 | 444 |
15 Mar 2024 | 181.30 | 183.20 | 180.50 | 181.25 | 181.25 | 521 |
14 Mar 2024 | 180.40 | 182.00 | 179.60 | 181.80 | 181.80 | 495 |
13 Mar 2024 | 183.70 | 184.05 | 180.00 | 181.05 | 181.05 | 544 |
12 Mar 2024 | 182.45 | 185.05 | 182.45 | 183.65 | 183.65 | 324 |
11 Mar 2024 | 182.45 | 182.95 | 180.55 | 182.45 | 182.45 | 647 |
08 Mar 2024 | 186.00 | 186.65 | 182.05 | 182.80 | 182.80 | 586 |
07 Mar 2024 | 182.55 | 189.40 | 181.90 | 188.30 | 188.30 | 1,902 |
06 Mar 2024 | 180.60 | 183.30 | 179.90 | 183.10 | 183.10 | 283 |
05 Mar 2024 | 183.50 | 184.10 | 180.65 | 180.75 | 180.75 | 528 |
04 Mar 2024 | 182.50 | 185.10 | 182.50 | 183.30 | 183.30 | 1,058 |
01 Mar 2024 | 182.45 | 182.65 | 178.75 | 181.20 | 181.20 | 322 |
29 Feb 2024 | 180.25 | 183.15 | 179.25 | 182.45 | 182.45 | 222 |
28 Feb 2024 | 181.05 | 182.00 | 179.25 | 180.45 | 180.45 | 152 |
27 Feb 2024 | 180.05 | 182.65 | 177.65 | 181.75 | 181.75 | 364 |
26 Feb 2024 | 179.90 | 180.90 | 179.10 | 179.35 | 179.35 | 204 |
23 Feb 2024 | 182.70 | 182.70 | 179.25 | 179.65 | 179.65 | 260 |
22 Feb 2024 | 185.10 | 185.95 | 182.65 | 182.80 | 182.80 | 236 |
21 Feb 2024 | 185.85 | 186.90 | 184.50 | 186.80 | 186.80 | 139 |
20 Feb 2024 | 186.80 | 188.55 | 183.70 | 185.25 | 185.25 | 330 |
16 Feb 2024 | 185.55 | 186.20 | 184.00 | 185.95 | 185.95 | 432 |
15 Feb 2024 | 183.35 | 185.45 | 182.75 | 184.00 | 184.00 | 454 |
14 Feb 2024 | 184.75 | 184.85 | 182.05 | 182.60 | 182.60 | 315 |
13 Feb 2024 | 189.15 | 189.90 | 185.75 | 187.45 | 187.45 | 317 |
12 Feb 2024 | 187.80 | 191.75 | 186.90 | 189.65 | 189.65 | 455 |
09 Feb 2024 | 185.95 | 190.15 | 185.95 | 189.60 | 189.60 | 1,471 |
08 Feb 2024 | 186.65 | 186.75 | 185.65 | 185.90 | 185.90 | 526 |
07 Feb 2024 | 187.55 | 188.35 | 186.35 | 187.50 | 187.50 | 990 |
06 Feb 2024 | 186.05 | 186.05 | 183.70 | 185.50 | 185.50 | 309 |
05 Feb 2024 | 188.20 | 188.45 | 186.40 | 187.10 | 187.10 | 177 |
02 Feb 2024 | 189.60 | 190.15 | 187.50 | 189.15 | 189.15 | 491 |
01 Feb 2024 | 188.30 | 190.90 | 187.25 | 190.30 | 190.30 | 360 |
31 Jan 2024 | 189.05 | 191.00 | 188.10 | 189.70 | 189.70 | 502 |
30 Jan 2024 | 186.55 | 191.40 | 186.55 | 190.15 | 190.15 | 835 |
29 Jan 2024 | 187.60 | 188.85 | 186.60 | 186.95 | 186.95 | 328 |
26 Jan 2024 | 188.55 | 189.80 | 186.95 | 189.35 | 189.35 | 525 |
25 Jan 2024 | 186.65 | 186.65 | 182.90 | 184.85 | 184.85 | 540 |
24 Jan 2024 | 188.70 | 190.20 | 186.55 | 187.70 | 187.70 | 817 |
23 Jan 2024 | 188.65 | 189.45 | 186.30 | 188.35 | 188.35 | 583 |
22 Jan 2024 | 184.50 | 189.70 | 184.50 | 189.55 | 189.55 | 182 |
19 Jan 2024 | 182.30 | 184.75 | 182.30 | 184.25 | 184.25 | 89 |
18 Jan 2024 | 179.65 | 181.65 | 177.20 | 180.15 | 180.15 | 274 |
17 Jan 2024 | 182.20 | 182.45 | 179.10 | 179.30 | 179.30 | 168 |
16 Jan 2024 | 183.05 | 186.00 | 183.05 | 185.10 | 185.10 | 205 |
12 Jan 2024 | 183.45 | 187.00 | 180.95 | 181.00 | 181.00 | 139 |
11 Jan 2024 | 183.55 | 187.35 | 183.55 | 184.45 | 184.45 | 205 |
10 Jan 2024 | 184.40 | 185.05 | 182.65 | 182.70 | 182.70 | 108 |
09 Jan 2024 | 186.00 | 186.85 | 184.80 | 185.75 | 185.75 | 113 |
08 Jan 2024 | 183.10 | 184.95 | 182.20 | 183.65 | 183.65 | 47 |
05 Jan 2024 | 187.35 | 188.65 | 185.05 | 185.15 | 185.15 | 224 |
04 Jan 2024 | 188.35 | 189.10 | 187.15 | 187.55 | 187.55 | 110 |
03 Jan 2024 | 190.60 | 192.10 | 186.95 | 188.25 | 188.25 | 83 |
02 Jan 2024 | 190.85 | 193.65 | 190.60 | 191.55 | 191.55 | 151 |
29 Dec 2023 | 198.65 | 198.75 | 189.45 | 190.00 | 190.00 | - |
28 Dec 2023 | 197.70 | 202.05 | 196.60 | 199.30 | 199.30 | 345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |