Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 216.54 | 216.54 | 214.03 | 215.30 | 215.30 | 4,495 |
01 May 2024 | 214.03 | 217.10 | 213.78 | 216.02 | 216.02 | 19,363 |
30 Apr 2024 | 217.23 | 217.59 | 214.46 | 215.79 | 215.79 | 32,761 |
29 Apr 2024 | 218.03 | 219.24 | 217.96 | 218.73 | 218.73 | 16,494 |
26 Apr 2024 | 219.07 | 220.00 | 218.04 | 218.21 | 218.21 | 6,352 |
25 Apr 2024 | 217.62 | 219.24 | 216.78 | 218.27 | 218.27 | 11,650 |
24 Apr 2024 | 217.74 | 218.38 | 216.57 | 218.18 | 218.18 | 8,631 |
23 Apr 2024 | 215.49 | 222.92 | 214.51 | 217.20 | 217.20 | 22,344 |
22 Apr 2024 | 220.39 | 221.08 | 218.28 | 218.43 | 218.43 | 10,939 |
19 Apr 2024 | 223.63 | 223.63 | 222.08 | 223.95 | 223.95 | 4,001 |
18 Apr 2024 | 222.80 | 223.55 | 222.03 | 223.10 | 223.10 | 5,750 |
17 Apr 2024 | 222.75 | 223.99 | 222.75 | 223.57 | 223.57 | 4,796 |
16 Apr 2024 | 221.99 | 223.75 | 217.25 | 222.75 | 222.75 | 10,663 |
15 Apr 2024 | 220.27 | 220.79 | 217.78 | 219.80 | 219.80 | 10,669 |
12 Apr 2024 | 224.04 | 227.25 | 223.77 | 224.02 | 224.02 | 23,458 |
11 Apr 2024 | 218.63 | 219.66 | 217.84 | 218.83 | 218.83 | 7,184 |
10 Apr 2024 | 220.48 | 220.60 | 217.77 | 218.94 | 218.94 | 4,464 |
09 Apr 2024 | 219.39 | 221.24 | 211.74 | 219.56 | 219.56 | 12,597 |
08 Apr 2024 | 218.51 | 219.01 | 216.71 | 218.13 | 218.13 | 4,982 |
05 Apr 2024 | 213.33 | 217.50 | 213.25 | 217.41 | 217.41 | 5,329 |
04 Apr 2024 | 214.92 | 215.07 | 197.40 | 214.49 | 214.49 | 21,087 |
03 Apr 2024 | 213.41 | 214.68 | 212.31 | 213.99 | 213.99 | 62,757 |
02 Apr 2024 | 211.07 | 213.05 | 203.47 | 210.81 | 210.81 | 34,082 |
28 Mar 2024 | 205.47 | 207.42 | 205.30 | 208.51 | 208.51 | 11,753 |
27 Mar 2024 | 204.03 | 205.66 | 203.86 | 205.11 | 205.11 | 6,439 |
26 Mar 2024 | 203.70 | 206.21 | 188.90 | 203.79 | 203.79 | 34,988 |
25 Mar 2024 | 202.73 | 204.07 | 202.65 | 203.76 | 203.76 | 148,347 |
22 Mar 2024 | 202.82 | 203.85 | 202.68 | 202.73 | 202.73 | 4,022 |
21 Mar 2024 | 206.46 | 207.01 | 203.07 | 203.85 | 203.85 | 6,621 |
20 Mar 2024 | 201.94 | 202.68 | 201.44 | 201.90 | 201.90 | 11,163 |
19 Mar 2024 | 201.84 | 203.67 | 201.15 | 201.79 | 201.79 | 185,604 |
18 Mar 2024 | 201.51 | 202.50 | 201.39 | 202.04 | 202.04 | 7,775 |
15 Mar 2024 | 202.77 | 203.34 | 201.98 | 202.45 | 202.45 | 4,793 |
14 Mar 2024 | 202.98 | 203.23 | 201.57 | 202.10 | 202.10 | 15,767 |
13 Mar 2024 | 202.17 | 203.48 | 202.00 | 203.46 | 203.46 | 7,200 |
12 Mar 2024 | 203.78 | 204.02 | 198.40 | 202.55 | 202.55 | 6,697 |
11 Mar 2024 | 204.28 | 204.48 | 203.63 | 204.23 | 204.23 | 6,193 |
08 Mar 2024 | 202.32 | 203.79 | 202.32 | 203.59 | 203.59 | 13,523 |
07 Mar 2024 | 201.84 | 202.45 | 199.90 | 201.77 | 201.77 | 21,891 |
06 Mar 2024 | 199.15 | 200.87 | 198.87 | 200.72 | 200.72 | 41,583 |
05 Mar 2024 | 197.97 | 200.43 | 183.09 | 199.07 | 199.07 | 14,872 |
04 Mar 2024 | 195.35 | 198.30 | 194.93 | 198.30 | 198.30 | 21,491 |
01 Mar 2024 | 191.41 | 194.30 | 190.00 | 194.27 | 194.27 | 13,437 |
29 Feb 2024 | 190.71 | 192.00 | 190.00 | 190.10 | 190.10 | 13,328 |
28 Feb 2024 | 189.92 | 190.61 | 189.55 | 190.40 | 190.40 | 12,698 |
27 Feb 2024 | 190.57 | 190.77 | 188.64 | 190.44 | 190.44 | 4,914 |
26 Feb 2024 | 190.55 | 190.70 | 189.70 | 189.82 | 189.82 | 4,630 |
23 Feb 2024 | 189.01 | 190.41 | 188.80 | 190.40 | 190.40 | 18,083 |
22 Feb 2024 | 190.18 | 190.49 | 189.24 | 189.36 | 189.36 | 12,300 |
21 Feb 2024 | 189.87 | 190.03 | 189.52 | 189.55 | 189.55 | 3,395 |
20 Feb 2024 | 189.51 | 190.03 | 186.34 | 189.87 | 189.87 | 5,477 |
19 Feb 2024 | 189.21 | 189.29 | 188.57 | 188.73 | 188.73 | 3,405 |
16 Feb 2024 | 187.70 | 188.27 | 186.95 | 188.07 | 188.07 | 3,550 |
15 Feb 2024 | 186.65 | 188.00 | 186.65 | 187.23 | 187.23 | 7,915 |
14 Feb 2024 | 186.39 | 186.52 | 186.02 | 186.46 | 186.46 | 5,336 |
13 Feb 2024 | 189.68 | 189.98 | 186.37 | 186.89 | 186.89 | 7,257 |
12 Feb 2024 | 189.54 | 189.75 | 188.46 | 188.71 | 188.71 | 8,445 |
09 Feb 2024 | 190.46 | 190.46 | 189.29 | 189.37 | 189.37 | 2,447 |
08 Feb 2024 | 190.28 | 190.77 | 189.23 | 190.07 | 190.07 | 7,318 |
07 Feb 2024 | 190.63 | 191.48 | 190.15 | 191.00 | 191.00 | 3,641 |
06 Feb 2024 | 189.72 | 190.73 | 189.52 | 190.75 | 190.75 | 7,394 |
05 Feb 2024 | 189.93 | 189.93 | 188.70 | 189.20 | 189.20 | 5,323 |
02 Feb 2024 | 192.39 | 192.57 | 189.97 | 190.49 | 190.49 | 12,307 |
01 Feb 2024 | 191.30 | 193.00 | 190.13 | 192.88 | 192.88 | 12,502 |
31 Jan 2024 | 190.68 | 192.36 | 190.68 | 192.13 | 192.13 | 2,764 |
30 Jan 2024 | 190.82 | 191.74 | 189.09 | 190.39 | 190.39 | 18,365 |
29 Jan 2024 | 190.22 | 190.63 | 189.22 | 189.82 | 189.82 | 5,888 |
26 Jan 2024 | 189.23 | 189.65 | 188.90 | 189.15 | 189.15 | 2,663 |
25 Jan 2024 | 188.72 | 189.68 | 188.02 | 188.90 | 188.90 | 4,378 |
24 Jan 2024 | 190.21 | 190.52 | 188.58 | 188.72 | 188.72 | 19,885 |
23 Jan 2024 | 190.32 | 190.32 | 189.48 | 189.54 | 189.54 | 9,506 |
22 Jan 2024 | 189.43 | 190.02 | 188.85 | 189.52 | 189.52 | 1,995 |
19 Jan 2024 | 189.87 | 190.71 | 189.60 | 189.71 | 189.71 | 2,064 |
18 Jan 2024 | 188.50 | 188.79 | 188.11 | 188.93 | 188.93 | 5,462 |
17 Jan 2024 | 189.72 | 189.96 | 188.00 | 188.22 | 188.22 | 8,124 |
16 Jan 2024 | 192.00 | 192.00 | 190.33 | 190.80 | 190.80 | 9,561 |
15 Jan 2024 | 192.37 | 192.69 | 192.07 | 192.46 | 192.46 | 2,498 |
12 Jan 2024 | 190.95 | 192.96 | 190.88 | 192.28 | 192.28 | 12,230 |
11 Jan 2024 | 190.43 | 192.00 | 188.86 | 189.09 | 189.09 | 12,993 |
10 Jan 2024 | 190.24 | 191.15 | 189.84 | 189.79 | 189.79 | 8,179 |
09 Jan 2024 | 190.68 | 191.78 | 189.81 | 190.04 | 190.04 | 13,182 |
08 Jan 2024 | 190.34 | 190.79 | 188.95 | 190.37 | 190.37 | 12,135 |
05 Jan 2024 | 191.31 | 193.21 | 189.86 | 192.04 | 192.04 | 2,716 |
04 Jan 2024 | 191.86 | 192.02 | 191.17 | 191.62 | 191.62 | 5,290 |
03 Jan 2024 | 193.47 | 193.47 | 190.42 | 190.54 | 190.54 | 14,275 |
02 Jan 2024 | 194.02 | 194.73 | 192.73 | 194.25 | 194.25 | 10,332 |
29 Dec 2023 | 194.07 | 194.08 | 193.20 | 193.69 | 193.69 | 2,530 |
28 Dec 2023 | 195.14 | 195.57 | 194.18 | 194.49 | 194.49 | 5,996 |
27 Dec 2023 | 194.53 | 195.00 | 192.42 | 194.93 | 194.93 | 9,252 |
22 Dec 2023 | 192.07 | 193.28 | 192.05 | 193.38 | 193.38 | 7,292 |
21 Dec 2023 | 190.74 | 191.58 | 190.52 | 191.57 | 191.57 | 4,206 |
20 Dec 2023 | 191.20 | 191.26 | 190.35 | 190.70 | 190.70 | 16,175 |
19 Dec 2023 | 190.01 | 191.56 | 186.05 | 191.71 | 191.71 | 4,798 |
18 Dec 2023 | 189.49 | 189.88 | 189.17 | 189.58 | 189.58 | 5,659 |
15 Dec 2023 | 191.01 | 191.48 | 190.19 | 190.84 | 190.84 | 7,438 |
14 Dec 2023 | 190.47 | 191.81 | 190.11 | 191.08 | 191.08 | 11,571 |
13 Dec 2023 | 185.41 | 186.08 | 185.41 | 185.73 | 185.73 | 7,780 |
12 Dec 2023 | 186.21 | 191.74 | 185.63 | 185.74 | 185.74 | 11,004 |
11 Dec 2023 | 186.74 | 187.12 | 185.55 | 185.71 | 185.71 | 13,711 |
08 Dec 2023 | 190.23 | 190.35 | 187.80 | 187.91 | 187.91 | 11,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |