Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 220.65 | 222.63 | 220.26 | 222.23 | 222.23 | 3,325 |
30 Apr 2024 | 223.95 | 225.24 | 221.16 | 221.55 | 221.55 | 86,076 |
29 Apr 2024 | 224.75 | 226.10 | 224.56 | 225.45 | 225.45 | 16,377 |
26 Apr 2024 | 225.82 | 226.81 | 224.90 | 224.95 | 224.95 | 9,232 |
25 Apr 2024 | 224.09 | 225.61 | 223.64 | 225.05 | 225.05 | 6,399 |
24 Apr 2024 | 224.33 | 225.31 | 223.02 | 224.63 | 224.63 | 15,596 |
23 Apr 2024 | 222.07 | 231.81 | 221.22 | 223.87 | 223.87 | 21,254 |
22 Apr 2024 | 227.26 | 227.89 | 224.83 | 225.50 | 225.50 | 12,077 |
19 Apr 2024 | 230.52 | 231.01 | 228.95 | 230.51 | 230.51 | 8,853 |
18 Apr 2024 | 229.61 | 230.77 | 228.73 | 229.95 | 229.95 | 12,808 |
17 Apr 2024 | 229.65 | 231.08 | 229.39 | 230.00 | 230.00 | 10,830 |
16 Apr 2024 | 228.90 | 230.58 | 225.15 | 229.91 | 229.91 | 84,736 |
15 Apr 2024 | 227.13 | 227.78 | 224.11 | 226.59 | 226.59 | 44,489 |
12 Apr 2024 | 230.91 | 234.41 | 230.79 | 230.95 | 230.95 | 89,438 |
11 Apr 2024 | 225.22 | 226.34 | 224.46 | 225.69 | 225.69 | 9,311 |
10 Apr 2024 | 227.23 | 227.47 | 224.00 | 225.51 | 225.51 | 10,878 |
09 Apr 2024 | 226.18 | 228.08 | 218.78 | 226.24 | 226.24 | 33,064 |
08 Apr 2024 | 225.43 | 226.00 | 223.89 | 224.85 | 224.85 | 6,775 |
05 Apr 2024 | 219.89 | 224.38 | 219.89 | 224.20 | 224.20 | 11,102 |
04 Apr 2024 | 221.41 | 221.66 | 220.31 | 221.16 | 221.16 | 12,747 |
03 Apr 2024 | 220.18 | 220.64 | 218.81 | 220.59 | 220.59 | 13,186 |
02 Apr 2024 | 217.63 | 219.66 | 210.38 | 217.28 | 217.28 | 30,443 |
28 Mar 2024 | 211.65 | 214.19 | 211.40 | 214.19 | 214.19 | 44,920 |
27 Mar 2024 | 210.27 | 211.79 | 210.00 | 211.56 | 211.56 | 7,471 |
26 Mar 2024 | 209.59 | 211.93 | 207.73 | 210.03 | 210.03 | 14,646 |
25 Mar 2024 | 208.92 | 210.31 | 208.78 | 210.00 | 210.00 | 10,498 |
22 Mar 2024 | 209.27 | 210.19 | 208.85 | 208.90 | 208.90 | 8,700 |
21 Mar 2024 | 212.84 | 213.37 | 209.11 | 210.04 | 210.04 | 13,708 |
20 Mar 2024 | 208.13 | 208.86 | 207.46 | 208.24 | 208.24 | 3,901 |
19 Mar 2024 | 207.94 | 209.28 | 207.17 | 207.83 | 207.83 | 9,853 |
18 Mar 2024 | 207.61 | 208.65 | 207.49 | 208.23 | 208.23 | 7,173 |
15 Mar 2024 | 209.15 | 209.56 | 207.69 | 208.64 | 208.64 | 19,487 |
14 Mar 2024 | 209.20 | 209.55 | 207.70 | 208.34 | 208.34 | 21,881 |
13 Mar 2024 | 208.39 | 209.69 | 208.11 | 209.51 | 209.51 | 10,218 |
12 Mar 2024 | 210.04 | 210.31 | 204.57 | 208.80 | 208.80 | 12,699 |
11 Mar 2024 | 210.61 | 210.94 | 209.85 | 210.45 | 210.45 | 24,646 |
08 Mar 2024 | 208.52 | 210.50 | 208.50 | 210.00 | 210.00 | 12,873 |
07 Mar 2024 | 208.01 | 208.74 | 207.27 | 208.05 | 208.05 | 31,719 |
06 Mar 2024 | 205.31 | 207.20 | 204.95 | 206.76 | 206.76 | 28,361 |
05 Mar 2024 | 204.06 | 206.60 | 196.28 | 205.23 | 205.23 | 20,951 |
04 Mar 2024 | 201.37 | 204.20 | 200.84 | 204.20 | 204.20 | 11,348 |
01 Mar 2024 | 197.33 | 200.47 | 196.86 | 200.24 | 200.24 | 8,236 |
29 Feb 2024 | 196.56 | 197.87 | 195.75 | 197.33 | 197.33 | 14,918 |
28 Feb 2024 | 195.69 | 196.57 | 195.35 | 196.20 | 196.20 | 13,290 |
27 Feb 2024 | 196.40 | 196.75 | 194.01 | 196.21 | 196.21 | 11,670 |
26 Feb 2024 | 196.36 | 196.40 | 195.41 | 195.59 | 195.59 | 13,140 |
23 Feb 2024 | 195.09 | 196.54 | 194.56 | 196.54 | 196.54 | 43,707 |
22 Feb 2024 | 196.07 | 196.36 | 195.00 | 195.09 | 195.09 | 9,708 |
21 Feb 2024 | 195.72 | 195.96 | 195.20 | 195.30 | 195.30 | 7,971 |
20 Feb 2024 | 195.10 | 195.88 | 193.30 | 195.69 | 195.69 | 10,600 |
19 Feb 2024 | 195.03 | 195.09 | 194.36 | 194.56 | 194.56 | 7,228 |
16 Feb 2024 | 193.48 | 193.91 | 192.56 | 193.91 | 193.91 | 3,551 |
15 Feb 2024 | 192.35 | 193.44 | 192.27 | 192.90 | 192.90 | 14,070 |
14 Feb 2024 | 191.97 | 192.30 | 191.56 | 192.26 | 192.26 | 143,931 |
13 Feb 2024 | 195.35 | 196.33 | 192.00 | 192.61 | 192.61 | 142,516 |
12 Feb 2024 | 195.40 | 195.60 | 194.18 | 194.42 | 194.42 | 6,534 |
09 Feb 2024 | 196.23 | 196.50 | 194.99 | 195.12 | 195.12 | 6,122 |
08 Feb 2024 | 196.12 | 196.65 | 195.06 | 195.75 | 195.75 | 11,387 |
07 Feb 2024 | 196.34 | 197.20 | 196.06 | 196.75 | 196.75 | 10,373 |
06 Feb 2024 | 195.51 | 198.09 | 195.21 | 196.51 | 196.51 | 13,974 |
05 Feb 2024 | 195.64 | 195.70 | 194.30 | 194.96 | 194.96 | 11,177 |
02 Feb 2024 | 198.24 | 198.39 | 195.80 | 196.24 | 196.24 | 13,222 |
01 Feb 2024 | 197.06 | 198.81 | 195.86 | 198.81 | 198.81 | 37,779 |
31 Jan 2024 | 196.56 | 198.25 | 196.45 | 197.80 | 197.80 | 5,862 |
30 Jan 2024 | 196.60 | 197.58 | 194.85 | 196.07 | 196.07 | 9,694 |
29 Jan 2024 | 196.01 | 196.49 | 195.05 | 195.67 | 195.67 | 4,630 |
26 Jan 2024 | 194.98 | 195.33 | 194.55 | 194.77 | 194.77 | 16,166 |
25 Jan 2024 | 194.44 | 195.32 | 194.00 | 194.57 | 194.57 | 28,841 |
24 Jan 2024 | 195.90 | 196.48 | 194.12 | 194.42 | 194.42 | 37,302 |
23 Jan 2024 | 196.05 | 196.29 | 195.07 | 195.32 | 195.32 | 10,633 |
22 Jan 2024 | 195.06 | 195.83 | 194.56 | 195.22 | 195.22 | 7,686 |
19 Jan 2024 | 195.68 | 196.50 | 195.21 | 195.39 | 195.39 | 11,013 |
18 Jan 2024 | 194.16 | 194.67 | 193.88 | 194.50 | 194.50 | 5,903 |
17 Jan 2024 | 195.50 | 195.66 | 193.64 | 194.01 | 194.01 | 9,104 |
16 Jan 2024 | 197.76 | 197.76 | 195.32 | 196.51 | 196.51 | 11,491 |
15 Jan 2024 | 198.14 | 198.61 | 197.77 | 198.21 | 198.21 | 4,526 |
12 Jan 2024 | 196.74 | 198.93 | 196.57 | 198.17 | 198.17 | 6,405 |
11 Jan 2024 | 196.31 | 197.03 | 194.63 | 194.63 | 194.63 | 15,152 |
10 Jan 2024 | 195.93 | 196.75 | 195.33 | 195.37 | 195.37 | 7,012 |
09 Jan 2024 | 196.39 | 197.80 | 195.52 | 195.87 | 195.87 | 5,169 |
08 Jan 2024 | 196.06 | 196.60 | 194.78 | 196.21 | 196.21 | 13,493 |
05 Jan 2024 | 197.18 | 199.00 | 195.44 | 198.03 | 198.03 | 10,187 |
04 Jan 2024 | 197.57 | 197.85 | 196.73 | 197.36 | 197.36 | 31,235 |
03 Jan 2024 | 199.07 | 199.20 | 196.07 | 196.52 | 196.52 | 16,619 |
02 Jan 2024 | 199.82 | 200.55 | 198.60 | 199.28 | 199.28 | 7,049 |
29 Dec 2023 | 199.96 | 200.10 | 199.00 | 199.32 | 199.32 | 1,479 |
28 Dec 2023 | 201.00 | 201.52 | 199.99 | 200.24 | 200.24 | 7,136 |
27 Dec 2023 | 197.77 | 200.94 | 197.77 | 200.73 | 200.73 | 10,684 |
22 Dec 2023 | 197.80 | 199.17 | 197.67 | 199.17 | 199.17 | 9,010 |
21 Dec 2023 | 196.45 | 197.41 | 196.17 | 197.05 | 197.05 | 7,759 |
20 Dec 2023 | 197.09 | 197.12 | 195.99 | 196.37 | 196.37 | 13,389 |
19 Dec 2023 | 195.37 | 197.46 | 191.30 | 197.46 | 197.46 | 10,206 |
18 Dec 2023 | 195.22 | 195.51 | 194.87 | 195.29 | 195.29 | 4,137 |
15 Dec 2023 | 196.61 | 197.30 | 195.69 | 196.43 | 196.43 | 17,559 |
14 Dec 2023 | 196.08 | 197.54 | 195.89 | 196.76 | 196.76 | 17,166 |
13 Dec 2023 | 190.96 | 191.55 | 190.96 | 191.27 | 191.27 | 7,642 |
12 Dec 2023 | 191.86 | 196.14 | 191.05 | 191.05 | 191.05 | 18,400 |
11 Dec 2023 | 192.35 | 192.70 | 191.14 | 191.34 | 191.34 | 8,749 |
08 Dec 2023 | 195.90 | 195.99 | 193.40 | 193.55 | 193.55 | 10,519 |
07 Dec 2023 | 195.89 | 196.77 | 195.47 | 195.75 | 195.75 | 10,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |