Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 177.80 | 177.80 | 175.58 | 176.34 | 176.34 | 5,057 |
09 May 2024 | 176.04 | 177.64 | 175.92 | 177.56 | 177.56 | 161 |
08 May 2024 | 174.02 | 176.86 | 174.00 | 176.18 | 176.18 | 724 |
07 May 2024 | 172.02 | 174.48 | 171.28 | 174.36 | 174.36 | 3,119 |
06 May 2024 | 170.48 | 171.98 | 169.40 | 171.98 | 171.98 | 1,166 |
03 May 2024 | 168.62 | 170.36 | 168.62 | 170.36 | 170.36 | 1,872 |
02 May 2024 | 169.98 | 169.98 | 167.66 | 169.16 | 169.16 | 6,756 |
30 Apr 2024 | 171.54 | 171.54 | 169.34 | 169.34 | 169.34 | 933 |
29 Apr 2024 | 174.00 | 174.30 | 171.28 | 171.64 | 171.64 | 2,321 |
26 Apr 2024 | 172.04 | 174.60 | 172.04 | 174.04 | 174.04 | 635 |
25 Apr 2024 | 174.98 | 174.98 | 168.62 | 171.26 | 171.26 | 1,420 |
24 Apr 2024 | 176.06 | 177.24 | 174.50 | 175.54 | 175.54 | 7,245 |
23 Apr 2024 | 170.70 | 175.80 | 170.70 | 175.80 | 175.80 | 9,793 |
22 Apr 2024 | 165.00 | 167.98 | 163.94 | 167.92 | 167.92 | 5,514 |
19 Apr 2024 | 165.20 | 167.88 | 164.10 | 164.16 | 164.16 | 4,163 |
18 Apr 2024 | 169.00 | 169.24 | 167.20 | 167.20 | 167.20 | 1,978 |
17 Apr 2024 | 170.12 | 170.30 | 168.24 | 168.90 | 168.90 | 3,353 |
16 Apr 2024 | 169.02 | 171.28 | 168.18 | 170.12 | 170.12 | 2,044 |
15 Apr 2024 | 170.52 | 173.26 | 169.56 | 169.72 | 169.72 | 4,734 |
12 Apr 2024 | 172.52 | 173.58 | 169.46 | 170.00 | 170.00 | 1,621 |
11 Apr 2024 | 171.06 | 172.28 | 169.94 | 172.24 | 172.24 | 2,014 |
10 Apr 2024 | 173.02 | 173.50 | 169.20 | 170.86 | 170.86 | 3,910 |
09 Apr 2024 | 176.92 | 177.20 | 171.20 | 172.28 | 172.28 | 7,307 |
08 Apr 2024 | 176.80 | 178.06 | 176.20 | 176.20 | 176.20 | 2,398 |
05 Apr 2024 | 175.60 | 177.76 | 174.00 | 177.58 | 177.58 | 5,166 |
04 Apr 2024 | 177.84 | 178.24 | 176.70 | 178.08 | 178.08 | 2,602 |
03 Apr 2024 | 177.02 | 179.20 | 177.02 | 177.86 | 177.86 | 3,366 |
02 Apr 2024 | 180.00 | 181.88 | 176.58 | 178.50 | 178.50 | 3,579 |
28 Mar 2024 | 181.88 | 181.88 | 179.48 | 180.52 | 180.52 | 3,633 |
27 Mar 2024 | 182.14 | 184.32 | 181.00 | 181.50 | 181.50 | 12,198 |
26 Mar 2024 | 180.50 | 183.02 | 180.22 | 181.94 | 181.94 | 6,853 |
25 Mar 2024 | 180.24 | 180.88 | 178.74 | 180.44 | 180.44 | 2,229 |
22 Mar 2024 | 179.14 | 181.00 | 179.06 | 180.50 | 180.50 | 2,360 |
21 Mar 2024 | 175.12 | 180.30 | 174.56 | 179.00 | 179.00 | 2,663 |
20 Mar 2024 | 173.16 | 174.96 | 173.16 | 174.42 | 174.42 | 648 |
19 Mar 2024 | 171.62 | 173.82 | 170.98 | 173.46 | 173.46 | 2,114 |
18 Mar 2024 | 172.02 | 173.70 | 171.86 | 172.54 | 172.54 | 2,996 |
15 Mar 2024 | 173.48 | 175.64 | 172.14 | 172.78 | 172.78 | 1,821 |
14 Mar 2024 | 175.54 | 176.14 | 174.42 | 174.42 | 174.42 | 5,116 |
13 Mar 2024 | 176.82 | 177.38 | 174.90 | 175.98 | 175.98 | 2,148 |
12 Mar 2024 | 175.18 | 177.44 | 174.90 | 177.38 | 177.38 | 1,416 |
11 Mar 2024 | 175.10 | 175.14 | 172.84 | 173.52 | 173.52 | 5,135 |
08 Mar 2024 | 177.78 | 178.28 | 176.38 | 176.72 | 176.72 | 4,128 |
07 Mar 2024 | 174.68 | 179.00 | 174.42 | 178.46 | 178.46 | 3,940 |
06 Mar 2024 | 173.22 | 175.36 | 173.22 | 174.74 | 174.74 | 2,765 |
05 Mar 2024 | 174.72 | 176.00 | 172.04 | 172.30 | 172.30 | 3,147 |
04 Mar 2024 | 173.20 | 175.70 | 173.02 | 174.90 | 174.90 | 7,084 |
01 Mar 2024 | 173.98 | 174.58 | 171.94 | 173.38 | 173.38 | 2,791 |
29 Feb 2024 | 170.24 | 173.46 | 170.24 | 172.40 | 172.40 | 2,706 |
28 Feb 2024 | 173.90 | 174.88 | 171.96 | 172.00 | 172.00 | 4,270 |
27 Feb 2024 | 173.00 | 174.88 | 173.00 | 174.60 | 174.60 | 6,907 |
26 Feb 2024 | 168.70 | 173.30 | 168.70 | 172.80 | 172.80 | 4,846 |
23 Feb 2024 | 167.18 | 170.16 | 166.72 | 170.16 | 170.16 | 10,717 |
22 Feb 2024 | 163.08 | 167.70 | 163.08 | 167.58 | 167.58 | 2,372 |
21 Feb 2024 | 163.00 | 163.40 | 161.98 | 162.36 | 162.36 | 2,749 |
20 Feb 2024 | 163.42 | 163.88 | 162.50 | 162.52 | 162.52 | 1,518 |
19 Feb 2024 | 164.50 | 164.72 | 163.48 | 163.62 | 163.62 | 3,404 |
16 Feb 2024 | 164.52 | 165.30 | 163.92 | 164.86 | 164.86 | 2,424 |
15 Feb 2024 | 165.48 | 165.78 | 164.02 | 164.62 | 164.62 | 1,599 |
14 Feb 2024 | 162.50 | 165.06 | 161.62 | 164.98 | 164.98 | 1,857 |
13 Feb 2024 | 166.52 | 166.98 | 160.68 | 161.00 | 161.00 | 7,490 |
12 Feb 2024 | 167.80 | 168.42 | 166.60 | 166.68 | 166.68 | 2,515 |
09 Feb 2024 | 167.56 | 168.86 | 167.56 | 168.62 | 168.62 | 1,766 |
08 Feb 2024 | 168.02 | 169.18 | 167.28 | 167.28 | 167.28 | 3,254 |
07 Feb 2024 | 166.28 | 168.40 | 165.98 | 168.28 | 168.28 | 3,974 |
06 Feb 2024 | 164.98 | 167.74 | 164.42 | 165.70 | 165.70 | 3,114 |
05 Feb 2024 | 163.70 | 164.98 | 163.28 | 164.50 | 164.50 | 2,870 |
02 Feb 2024 | 163.80 | 165.82 | 162.64 | 163.46 | 163.46 | 3,568 |
01 Feb 2024 | 159.68 | 162.82 | 159.50 | 162.44 | 162.44 | 2,754 |
31 Jan 2024 | 161.48 | 162.34 | 160.00 | 160.00 | 160.00 | 2,298 |
30 Jan 2024 | 162.12 | 163.06 | 161.78 | 161.80 | 161.80 | 2,120 |
29 Jan 2024 | 159.12 | 162.76 | 159.12 | 162.70 | 162.70 | 4,581 |
26 Jan 2024 | 159.88 | 160.12 | 158.54 | 159.70 | 159.70 | 6,395 |
25 Jan 2024 | 159.54 | 162.24 | 157.72 | 159.98 | 159.98 | 12,149 |
24 Jan 2024 | 153.00 | 161.74 | 152.98 | 160.58 | 160.58 | 46,538 |
23 Jan 2024 | 150.06 | 150.28 | 148.16 | 149.52 | 149.52 | 3,477 |
22 Jan 2024 | 149.30 | 150.20 | 149.18 | 149.50 | 149.50 | 3,865 |
19 Jan 2024 | 147.32 | 149.30 | 147.32 | 149.30 | 149.30 | 2,988 |
18 Jan 2024 | 144.40 | 147.46 | 144.40 | 147.46 | 147.46 | 2,410 |
17 Jan 2024 | 143.12 | 144.68 | 143.04 | 144.48 | 144.48 | 935 |
16 Jan 2024 | 143.60 | 144.58 | 143.30 | 144.08 | 144.08 | 1,234 |
15 Jan 2024 | 144.62 | 145.00 | 143.80 | 143.80 | 143.80 | 5,637 |
12 Jan 2024 | 142.32 | 144.78 | 142.32 | 144.68 | 144.68 | 2,421 |
11 Jan 2024 | 142.88 | 143.52 | 142.00 | 142.16 | 142.16 | 3,703 |
10 Jan 2024 | 138.58 | 142.18 | 138.58 | 142.18 | 142.18 | 1,981 |
09 Jan 2024 | 139.12 | 139.58 | 138.02 | 139.38 | 139.38 | 1,491 |
08 Jan 2024 | 136.62 | 138.82 | 136.44 | 138.64 | 138.64 | 1,699 |
05 Jan 2024 | 135.14 | 137.34 | 135.00 | 137.00 | 137.00 | 2,466 |
04 Jan 2024 | 136.84 | 137.40 | 135.74 | 135.74 | 135.74 | 1,363 |
03 Jan 2024 | 136.80 | 138.38 | 136.62 | 137.42 | 137.42 | 964 |
02 Jan 2024 | 139.20 | 140.52 | 136.60 | 137.10 | 137.10 | 2,390 |
29 Dec 2023 | 139.88 | 140.10 | 139.40 | 139.60 | 139.60 | 2,008 |
28 Dec 2023 | 140.48 | 140.48 | 139.42 | 139.54 | 139.54 | 1,254 |
27 Dec 2023 | 137.88 | 140.16 | 137.88 | 139.84 | 139.84 | 3,014 |
22 Dec 2023 | 137.22 | 138.36 | 137.22 | 138.28 | 138.28 | 2,316 |
21 Dec 2023 | 138.12 | 138.24 | 137.16 | 137.78 | 137.78 | 2,025 |
20 Dec 2023 | 141.26 | 141.26 | 137.16 | 138.34 | 138.34 | 3,746 |
19 Dec 2023 | 141.26 | 142.54 | 141.02 | 141.06 | 141.06 | 7,643 |
18 Dec 2023 | 140.50 | 142.28 | 140.50 | 142.28 | 142.28 | 9,399 |
15 Dec 2023 | 142.10 | 142.72 | 140.90 | 141.14 | 141.14 | 4,882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |