Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 229.45 | 230.45 | 220.50 | 221.50 | 221.50 | 139,390 |
02 May 2024 | 227.75 | 231.80 | 225.05 | 227.55 | 227.55 | 256,806 |
30 Apr 2024 | 232.95 | 233.80 | 225.55 | 227.70 | 227.70 | 103,258 |
29 Apr 2024 | 233.05 | 235.60 | 230.50 | 232.45 | 232.45 | 310,524 |
26 Apr 2024 | 234.65 | 235.00 | 228.55 | 232.40 | 232.40 | 433,268 |
25 Apr 2024 | 219.65 | 235.50 | 219.65 | 232.75 | 232.75 | 1,089,837 |
24 Apr 2024 | 221.15 | 224.85 | 220.45 | 221.45 | 221.45 | 254,824 |
23 Apr 2024 | 213.95 | 224.00 | 210.85 | 220.35 | 220.35 | 466,359 |
22 Apr 2024 | 213.35 | 215.00 | 210.00 | 211.30 | 211.30 | 97,849 |
19 Apr 2024 | 205.00 | 211.00 | 203.15 | 209.25 | 209.25 | 333,199 |
18 Apr 2024 | 214.15 | 216.85 | 210.00 | 210.70 | 210.70 | 67,034 |
16 Apr 2024 | 209.15 | 215.55 | 208.05 | 213.35 | 213.35 | 208,265 |
15 Apr 2024 | 200.10 | 216.05 | 200.10 | 210.75 | 210.75 | 235,650 |
12 Apr 2024 | 221.95 | 226.70 | 220.00 | 220.25 | 220.25 | 283,543 |
10 Apr 2024 | 218.15 | 224.85 | 217.00 | 223.40 | 223.40 | 264,399 |
09 Apr 2024 | 226.25 | 226.75 | 215.80 | 217.30 | 217.30 | 287,427 |
08 Apr 2024 | 230.15 | 234.00 | 224.20 | 225.10 | 225.10 | 379,485 |
05 Apr 2024 | 225.15 | 234.00 | 219.35 | 230.10 | 230.10 | 520,544 |
04 Apr 2024 | 227.75 | 229.10 | 220.10 | 225.00 | 225.00 | 288,754 |
03 Apr 2024 | 217.30 | 228.10 | 214.85 | 225.00 | 225.00 | 341,224 |
02 Apr 2024 | 218.15 | 221.00 | 215.70 | 217.35 | 217.35 | 139,414 |
01 Apr 2024 | 210.80 | 218.35 | 208.80 | 216.65 | 216.65 | 120,126 |
28 Mar 2024 | 201.85 | 211.90 | 199.10 | 208.75 | 208.75 | 207,491 |
27 Mar 2024 | 192.35 | 201.85 | 192.35 | 201.85 | 201.85 | 134,730 |
26 Mar 2024 | 197.15 | 198.25 | 191.60 | 192.25 | 192.25 | 234,466 |
22 Mar 2024 | 200.55 | 204.30 | 196.55 | 197.00 | 197.00 | 73,956 |
21 Mar 2024 | 195.45 | 202.75 | 195.45 | 200.35 | 200.35 | 184,068 |
20 Mar 2024 | 197.05 | 197.80 | 190.00 | 193.20 | 193.20 | 196,712 |
19 Mar 2024 | 204.15 | 205.90 | 194.20 | 194.75 | 194.75 | 85,108 |
18 Mar 2024 | 203.00 | 208.00 | 200.20 | 202.45 | 202.45 | 248,843 |
15 Mar 2024 | 202.75 | 206.20 | 194.25 | 198.40 | 198.40 | 229,238 |
14 Mar 2024 | 189.35 | 207.00 | 189.35 | 204.45 | 204.45 | 269,092 |
13 Mar 2024 | 209.70 | 212.05 | 199.20 | 199.20 | 199.20 | 82,193 |
12 Mar 2024 | 218.00 | 218.65 | 208.20 | 209.65 | 209.65 | 103,664 |
11 Mar 2024 | 226.20 | 226.75 | 216.80 | 217.80 | 217.80 | 255,180 |
07 Mar 2024 | 232.70 | 232.75 | 225.80 | 226.50 | 226.50 | 58,188 |
06 Mar 2024 | 231.80 | 234.80 | 224.90 | 226.20 | 226.20 | 94,716 |
05 Mar 2024 | 238.85 | 239.00 | 231.80 | 234.45 | 234.45 | 250,298 |
04 Mar 2024 | 236.65 | 242.00 | 234.95 | 236.55 | 236.55 | 121,302 |
01 Mar 2024 | 241.00 | 242.65 | 232.05 | 233.45 | 233.45 | 250,099 |
29 Feb 2024 | 228.05 | 239.25 | 221.85 | 237.05 | 237.05 | 306,901 |
28 Feb 2024 | 228.80 | 237.90 | 224.50 | 227.90 | 227.90 | 184,517 |
27 Feb 2024 | 237.05 | 238.25 | 226.75 | 227.35 | 227.35 | 356,205 |
26 Feb 2024 | 245.90 | 248.00 | 237.05 | 237.80 | 237.80 | 93,578 |
23 Feb 2024 | 252.75 | 252.75 | 244.50 | 245.35 | 245.35 | 217,380 |
22 Feb 2024 | 245.10 | 250.55 | 233.40 | 249.05 | 249.05 | 361,529 |
21 Feb 2024 | 254.40 | 258.90 | 240.95 | 242.65 | 242.65 | 312,932 |
20 Feb 2024 | 239.05 | 251.20 | 237.60 | 251.20 | 251.20 | 454,461 |
19 Feb 2024 | 231.85 | 239.25 | 230.50 | 239.25 | 239.25 | 61,683 |
16 Feb 2024 | 231.90 | 233.80 | 227.10 | 227.90 | 227.90 | 398,267 |
15 Feb 2024 | 227.70 | 232.60 | 223.80 | 229.50 | 229.50 | 390,092 |
14 Feb 2024 | 217.85 | 226.00 | 212.50 | 222.85 | 222.85 | 580,352 |
13 Feb 2024 | 212.15 | 220.45 | 204.55 | 218.15 | 218.15 | 443,126 |
12 Feb 2024 | 234.10 | 237.85 | 210.50 | 212.00 | 212.00 | 1,291,297 |
09 Feb 2024 | 250.00 | 250.00 | 226.10 | 233.85 | 233.85 | 1,338,953 |
08 Feb 2024 | 254.60 | 259.50 | 245.55 | 250.70 | 250.70 | 1,000,322 |
07 Feb 2024 | 265.35 | 267.60 | 252.55 | 253.90 | 253.90 | 436,944 |
06 Feb 2024 | 282.10 | 282.10 | 255.40 | 264.35 | 264.35 | 2,128,715 |
05 Feb 2024 | 272.65 | 290.60 | 264.45 | 278.10 | 278.10 | 4,422,240 |
02 Feb 2024 | 235.85 | 270.00 | 231.90 | 265.40 | 265.40 | 4,328,834 |
01 Feb 2024 | 218.65 | 239.50 | 217.00 | 231.25 | 231.25 | 2,692,581 |
31 Jan 2024 | 208.05 | 219.60 | 207.95 | 211.65 | 211.65 | 676,332 |
30 Jan 2024 | 207.45 | 212.20 | 203.80 | 207.60 | 207.60 | 515,174 |
29 Jan 2024 | 211.85 | 214.40 | 206.05 | 207.10 | 207.10 | 1,214,770 |
25 Jan 2024 | 191.05 | 214.30 | 191.05 | 209.45 | 209.45 | 2,731,485 |
24 Jan 2024 | 188.95 | 196.25 | 186.05 | 190.05 | 190.05 | 831,620 |
23 Jan 2024 | 186.55 | 202.30 | 181.95 | 185.95 | 185.95 | 1,691,715 |
19 Jan 2024 | 170.00 | 171.85 | 169.55 | 170.80 | 170.80 | 94,079 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 170.95 | 174.00 | 168.85 | 170.20 | 170.20 | 559,968 |
16 Jan 2024 | 174.50 | 179.55 | 169.30 | 171.55 | 171.55 | 807,297 |
15 Jan 2024 | 173.55 | 177.25 | 170.70 | 174.00 | 174.00 | 607,344 |
12 Jan 2024 | 172.75 | 178.00 | 171.40 | 172.45 | 172.45 | 507,867 |
11 Jan 2024 | 171.40 | 174.40 | 170.75 | 171.35 | 171.35 | 376,177 |
10 Jan 2024 | 174.15 | 174.15 | 169.05 | 170.60 | 170.60 | 292,674 |
09 Jan 2024 | 170.70 | 175.90 | 169.45 | 173.35 | 173.35 | 690,625 |
08 Jan 2024 | 172.20 | 175.85 | 166.90 | 167.90 | 167.90 | 439,553 |
05 Jan 2024 | 173.55 | 174.00 | 168.40 | 170.75 | 170.75 | 518,376 |
04 Jan 2024 | 175.75 | 177.00 | 172.60 | 173.00 | 173.00 | 421,247 |
03 Jan 2024 | 175.65 | 180.10 | 172.50 | 174.30 | 174.30 | 782,171 |
02 Jan 2024 | 164.25 | 175.90 | 163.00 | 174.15 | 174.15 | 1,449,977 |
01 Jan 2024 | 161.25 | 165.90 | 159.40 | 163.90 | 163.90 | 584,003 |
29 Dec 2023 | 166.55 | 166.55 | 162.50 | 162.90 | 162.90 | 205,162 |
28 Dec 2023 | 166.85 | 167.35 | 163.75 | 165.00 | 165.00 | 152,723 |
27 Dec 2023 | 168.65 | 171.00 | 164.45 | 165.50 | 165.50 | 270,290 |
26 Dec 2023 | 165.85 | 170.15 | 164.50 | 166.20 | 166.20 | 271,068 |
22 Dec 2023 | 165.25 | 167.45 | 161.80 | 163.95 | 163.95 | 280,565 |
21 Dec 2023 | 156.95 | 165.40 | 154.55 | 164.00 | 164.00 | 669,550 |
20 Dec 2023 | 170.95 | 175.00 | 155.00 | 159.40 | 159.40 | 1,386,994 |
19 Dec 2023 | 170.65 | 173.00 | 168.25 | 169.25 | 169.25 | 743,517 |
18 Dec 2023 | 158.60 | 168.15 | 157.60 | 166.00 | 166.00 | 1,359,847 |
15 Dec 2023 | 157.80 | 165.80 | 157.55 | 158.90 | 158.90 | 231,511 |
14 Dec 2023 | 158.70 | 161.20 | 156.00 | 156.30 | 156.30 | 142,573 |
13 Dec 2023 | 159.15 | 159.15 | 155.80 | 156.95 | 156.95 | 103,850 |
12 Dec 2023 | 161.45 | 162.50 | 156.60 | 157.85 | 157.85 | 105,759 |
11 Dec 2023 | 161.80 | 167.60 | 160.50 | 161.20 | 161.20 | 364,111 |
08 Dec 2023 | 160.75 | 164.20 | 158.15 | 161.05 | 161.05 | 528,280 |
07 Dec 2023 | 156.55 | 165.00 | 155.50 | 159.05 | 159.05 | 830,262 |
06 Dec 2023 | 155.70 | 158.40 | 153.00 | 155.75 | 155.75 | 333,536 |
05 Dec 2023 | 157.35 | 159.50 | 152.95 | 154.70 | 154.70 | 634,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |