Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 193.54 | 193.86 | 192.74 | 192.57 | 192.57 | 2,876 |
09 May 2024 | 193.52 | 193.52 | 192.87 | 192.99 | 192.99 | 607 |
08 May 2024 | 194.10 | 194.32 | 193.61 | 193.81 | 193.81 | 1,422 |
07 May 2024 | 194.01 | 194.60 | 194.00 | 194.43 | 194.43 | 1,669 |
06 May 2024 | 193.72 | 194.30 | 193.44 | 193.44 | 193.44 | 6,642 |
03 May 2024 | 192.70 | 193.64 | 192.48 | 193.07 | 193.07 | 4,743 |
02 May 2024 | 192.48 | 192.74 | 191.83 | 192.27 | 192.27 | 5,533 |
30 Apr 2024 | 192.22 | 192.22 | 191.44 | 191.50 | 191.50 | 6,209 |
29 Apr 2024 | 191.85 | 192.68 | 191.84 | 192.45 | 192.45 | 9,218 |
26 Apr 2024 | 190.65 | 191.53 | 190.57 | 191.20 | 191.20 | 14,251 |
25 Apr 2024 | 190.90 | 191.17 | 189.89 | 190.00 | 190.00 | 7,134 |
24 Apr 2024 | 192.09 | 192.09 | 190.56 | 190.56 | 190.56 | 78,854 |
23 Apr 2024 | 192.90 | 192.99 | 190.68 | 190.68 | 190.68 | 28,034 |
22 Apr 2024 | 192.06 | 192.69 | 191.48 | 192.63 | 192.63 | 4,910 |
19 Apr 2024 | 192.81 | 193.17 | 191.71 | 192.08 | 192.08 | 6,549 |
18 Apr 2024 | 193.26 | 193.34 | 192.12 | 192.12 | 192.12 | 1,981 |
17 Apr 2024 | 191.97 | 192.65 | 191.53 | 192.26 | 192.26 | 1,189 |
16 Apr 2024 | 192.81 | 193.01 | 191.63 | 191.74 | 191.74 | 6,711 |
15 Apr 2024 | 193.97 | 194.24 | 192.86 | 192.94 | 192.94 | 15,709 |
12 Apr 2024 | 193.50 | 195.32 | 193.50 | 194.55 | 194.55 | 1,875 |
11 Apr 2024 | 193.13 | 193.83 | 192.42 | 192.42 | 192.42 | 5,929 |
10 Apr 2024 | 194.41 | 195.19 | 193.36 | 193.77 | 193.77 | 6,147 |
09 Apr 2024 | 193.60 | 194.79 | 193.44 | 194.69 | 194.69 | 11,891 |
08 Apr 2024 | 193.07 | 193.35 | 192.76 | 193.26 | 193.26 | 2,957 |
05 Apr 2024 | 194.66 | 194.70 | 193.37 | 193.55 | 193.55 | 6,327 |
04 Apr 2024 | 193.83 | 194.67 | 193.66 | 194.49 | 194.49 | 6,630 |
03 Apr 2024 | 193.21 | 193.76 | 192.50 | 193.16 | 193.16 | 3,536 |
02 Apr 2024 | 194.38 | 194.56 | 192.68 | 192.92 | 192.92 | 27,099 |
28 Mar 2024 | 195.66 | 195.72 | 195.00 | 195.37 | 195.37 | 2,924 |
27 Mar 2024 | 195.44 | 195.91 | 195.21 | 195.91 | 195.91 | 1,505 |
26 Mar 2024 | 194.75 | 195.08 | 194.51 | 194.94 | 194.94 | 2,043 |
25 Mar 2024 | 195.43 | 195.50 | 194.26 | 194.43 | 194.43 | 2,528 |
22 Mar 2024 | 194.48 | 195.47 | 194.48 | 195.47 | 195.47 | 3,325 |
21 Mar 2024 | 193.82 | 194.78 | 193.82 | 194.44 | 194.44 | 3,082 |
20 Mar 2024 | 194.27 | 194.40 | 193.65 | 193.73 | 193.73 | 4,359 |
19 Mar 2024 | 193.75 | 194.00 | 193.44 | 193.49 | 193.49 | 6,054 |
18 Mar 2024 | 193.91 | 193.91 | 193.39 | 193.69 | 193.69 | 2,543 |
15 Mar 2024 | 193.41 | 193.95 | 193.20 | 193.80 | 193.80 | 5,565 |
14 Mar 2024 | 195.03 | 195.50 | 194.00 | 194.00 | 194.00 | 1,874 |
13 Mar 2024 | 196.08 | 196.08 | 195.20 | 195.20 | 195.20 | 4,330 |
12 Mar 2024 | 195.56 | 196.08 | 195.04 | 195.53 | 195.53 | 7,369 |
11 Mar 2024 | 196.89 | 196.89 | 195.50 | 195.50 | 195.50 | 4,406 |
08 Mar 2024 | 196.29 | 196.65 | 193.90 | 196.44 | 196.44 | 2,748 |
07 Mar 2024 | 195.21 | 196.81 | 194.63 | 195.81 | 195.81 | 2,168 |
06 Mar 2024 | 194.63 | 195.08 | 194.16 | 194.91 | 194.91 | 3,612 |
05 Mar 2024 | 193.87 | 195.00 | 193.57 | 194.64 | 194.64 | 2,928 |
04 Mar 2024 | 192.24 | 192.98 | 192.10 | 192.83 | 192.83 | 3,907 |
01 Mar 2024 | 192.01 | 192.56 | 191.29 | 192.12 | 192.12 | 4,225 |
29 Feb 2024 | 191.92 | 192.70 | 190.92 | 192.70 | 192.70 | 5,285 |
28 Feb 2024 | 191.37 | 191.78 | 191.37 | 191.49 | 191.49 | 1,887 |
27 Feb 2024 | 192.07 | 192.44 | 191.61 | 191.61 | 191.61 | 2,050 |
26 Feb 2024 | 193.90 | 193.90 | 191.90 | 191.90 | 191.90 | 1,954 |
23 Feb 2024 | 191.78 | 193.44 | 191.25 | 193.44 | 193.44 | 1,903 |
22 Feb 2024 | 190.86 | 192.19 | 190.86 | 191.78 | 191.78 | 3,420 |
21 Feb 2024 | 192.33 | 192.65 | 191.18 | 191.18 | 191.18 | 4,700 |
20 Feb 2024 | 192.27 | 192.73 | 192.27 | 192.73 | 192.73 | 4,827 |
19 Feb 2024 | 192.22 | 192.48 | 191.92 | 191.97 | 191.97 | 1,776 |
16 Feb 2024 | 192.31 | 192.53 | 191.72 | 192.23 | 192.23 | 2,664 |
15 Feb 2024 | 193.87 | 193.93 | 192.85 | 192.85 | 192.85 | 5,458 |
14 Feb 2024 | 192.02 | 192.84 | 191.93 | 192.65 | 192.65 | 6,893 |
13 Feb 2024 | 191.99 | 192.23 | 191.37 | 191.49 | 191.49 | 7,409 |
12 Feb 2024 | 192.06 | 192.45 | 191.60 | 191.83 | 191.83 | 2,805 |
09 Feb 2024 | 191.38 | 192.38 | 191.26 | 191.33 | 191.33 | 3,071 |
08 Feb 2024 | 192.35 | 192.78 | 191.73 | 191.73 | 191.73 | 3,759 |
07 Feb 2024 | 193.06 | 193.21 | 192.41 | 192.41 | 192.41 | 3,075 |
06 Feb 2024 | 193.02 | 193.02 | 192.36 | 192.82 | 192.82 | 3,172 |
05 Feb 2024 | 193.30 | 193.38 | 192.21 | 192.56 | 192.56 | 807 |
02 Feb 2024 | 195.22 | 195.56 | 194.04 | 194.04 | 194.04 | 3,883 |
01 Feb 2024 | 194.89 | 196.09 | 194.00 | 195.79 | 195.79 | 48,020 |
31 Jan 2024 | 194.75 | 195.12 | 194.09 | 195.12 | 195.12 | 7,371 |
30 Jan 2024 | 194.57 | 194.59 | 193.00 | 193.56 | 193.56 | 8,079 |
29 Jan 2024 | 193.58 | 194.33 | 193.58 | 194.30 | 194.30 | 2,520 |
26 Jan 2024 | 193.89 | 193.89 | 192.76 | 193.03 | 193.03 | 3,796 |
25 Jan 2024 | 191.75 | 193.14 | 191.36 | 193.14 | 193.14 | 3,002 |
24 Jan 2024 | 192.03 | 192.88 | 191.85 | 191.85 | 191.85 | 3,065 |
23 Jan 2024 | 192.51 | 192.66 | 191.94 | 191.60 | 191.60 | 1,188 |
22 Jan 2024 | 192.82 | 193.30 | 192.53 | 193.05 | 193.05 | 2,651 |
19 Jan 2024 | 192.33 | 192.38 | 191.84 | 192.30 | 192.30 | 4,195 |
18 Jan 2024 | 192.26 | 192.45 | 191.74 | 191.74 | 191.74 | 2,098 |
17 Jan 2024 | 192.32 | 193.14 | 191.91 | 192.15 | 192.15 | 1,101 |
16 Jan 2024 | 193.72 | 194.15 | 193.37 | 193.62 | 193.62 | 2,369 |
15 Jan 2024 | 194.07 | 194.07 | 193.56 | 193.92 | 193.92 | 4,195 |
12 Jan 2024 | 194.22 | 195.19 | 193.93 | 194.98 | 194.98 | 7,587 |
11 Jan 2024 | 193.67 | 194.36 | 193.36 | 193.36 | 193.36 | 2,262 |
10 Jan 2024 | 193.85 | 194.25 | 193.16 | 193.16 | 193.16 | 1,332 |
09 Jan 2024 | 193.67 | 194.10 | 193.24 | 193.52 | 193.52 | 1,317 |
08 Jan 2024 | 193.74 | 194.56 | 193.11 | 194.56 | 194.56 | 6,269 |
05 Jan 2024 | 194.43 | 194.86 | 193.08 | 194.35 | 194.35 | 3,199 |
04 Jan 2024 | 196.80 | 196.94 | 194.32 | 194.87 | 194.87 | 2,472 |
03 Jan 2024 | 195.58 | 196.53 | 195.33 | 196.53 | 196.53 | 36,663 |
02 Jan 2024 | 195.68 | 196.31 | 195.02 | 195.55 | 195.55 | 7,400 |
29 Dec 2023 | 198.49 | 198.49 | 196.46 | 196.46 | 196.46 | 1,057 |
28 Dec 2023 | 200.00 | 200.00 | 198.37 | 198.39 | 198.39 | 3,045 |
27 Dec 2023 | 198.87 | 200.04 | 198.87 | 199.72 | 199.72 | 4,609 |
22 Dec 2023 | 198.17 | 198.98 | 197.90 | 198.39 | 198.39 | 4,521 |
21 Dec 2023 | 198.50 | 198.90 | 198.19 | 198.53 | 198.53 | 3,120 |
20 Dec 2023 | 197.69 | 198.41 | 197.62 | 198.13 | 198.13 | 2,628 |
19 Dec 2023 | 196.43 | 197.38 | 196.43 | 197.30 | 197.30 | 13,206 |
18 Dec 2023 | 196.51 | 196.78 | 195.42 | 195.45 | 195.45 | 6,887 |
15 Dec 2023 | 194.66 | 196.72 | 194.66 | 196.61 | 196.61 | 4,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |