Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 174.36 | 176.70 | 174.36 | 174.77 | 174.77 | 440 |
16 May 2024 | 172.37 | 172.49 | 172.37 | 172.83 | 172.83 | 4,305 |
15 May 2024 | 181.17 | 181.17 | 181.17 | 176.21 | 176.21 | 1 |
14 May 2024 | 183.00 | 186.79 | 183.00 | 183.49 | 183.49 | 1,739 |
13 May 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
10 May 2024 | 183.90 | 183.90 | 183.02 | 185.21 | 185.21 | 8,452 |
09 May 2024 | 187.41 | 187.41 | 187.41 | 186.85 | 186.85 | 5,906 |
08 May 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
07 May 2024 | 206.76 | 206.76 | 206.76 | 187.54 | 187.54 | 34,390 |
03 May 2024 | 201.91 | 201.91 | 196.90 | 196.43 | 196.43 | 174,544 |
02 May 2024 | 204.46 | 208.27 | 204.46 | 206.71 | 206.71 | 27,225 |
01 May 2024 | 208.71 | 208.71 | 208.71 | 208.71 | 208.71 | - |
30 Apr 2024 | 199.50 | 207.02 | 199.50 | 200.76 | 200.76 | 3,989 |
29 Apr 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
26 Apr 2024 | 200.89 | 200.89 | 197.39 | 199.55 | 199.55 | 23,914 |
25 Apr 2024 | 207.37 | 207.37 | 207.37 | 209.68 | 209.68 | 23,511 |
24 Apr 2024 | 203.29 | 203.29 | 203.29 | 204.43 | 204.43 | 21,352 |
23 Apr 2024 | 206.05 | 206.05 | 206.05 | 203.88 | 203.88 | 41,310 |
22 Apr 2024 | 216.82 | 216.82 | 216.82 | 216.82 | 216.82 | - |
19 Apr 2024 | 212.10 | 212.10 | 212.10 | 213.21 | 213.21 | 10 |
18 Apr 2024 | 208.54 | 208.54 | 208.54 | 205.32 | 205.32 | 221 |
17 Apr 2024 | 204.31 | 205.15 | 204.31 | 206.93 | 206.93 | 25,107 |
16 Apr 2024 | 204.37 | 206.03 | 192.46 | 205.03 | 205.03 | 27,776 |
15 Apr 2024 | 191.53 | 197.14 | 191.53 | 195.80 | 195.80 | 587 |
12 Apr 2024 | 195.39 | 195.39 | 195.39 | 194.04 | 194.04 | 1,935 |
11 Apr 2024 | 191.71 | 191.71 | 191.71 | 192.85 | 192.85 | 724 |
10 Apr 2024 | 192.14 | 192.17 | 190.62 | 190.97 | 190.97 | 4,016 |
09 Apr 2024 | 188.41 | 188.41 | 188.41 | 187.45 | 187.45 | 4,439 |
08 Apr 2024 | 184.21 | 184.21 | 184.21 | 184.18 | 184.18 | 911 |
05 Apr 2024 | 188.85 | 188.85 | 188.85 | 185.94 | 185.94 | 12 |
04 Apr 2024 | 182.10 | 182.57 | 182.10 | 180.38 | 180.38 | 117 |
03 Apr 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
02 Apr 2024 | 187.49 | 187.49 | 178.09 | 187.49 | 187.49 | 157 |
28 Mar 2024 | 180.78 | 181.51 | 178.68 | 179.48 | 179.48 | 8,017 |
27 Mar 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | - |
26 Mar 2024 | 184.17 | 184.17 | 184.17 | 182.40 | 182.40 | 1,785 |
25 Mar 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | - |
22 Mar 2024 | 180.41 | 181.43 | 180.41 | 182.02 | 182.02 | 5,580 |
21 Mar 2024 | 179.41 | 179.41 | 179.41 | 178.24 | 178.24 | 5,388 |
20 Mar 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
19 Mar 2024 | 192.35 | 192.35 | 189.78 | 188.26 | 188.26 | 935 |
18 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
15 Mar 2024 | 188.22 | 188.22 | 188.22 | 192.63 | 192.63 | 174 |
14 Mar 2024 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | - |
13 Mar 2024 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | - |
12 Mar 2024 | 188.39 | 188.39 | 188.39 | 187.62 | 187.62 | 1,465 |
11 Mar 2024 | 191.66 | 191.66 | 191.66 | 192.24 | 192.24 | 1,173 |
08 Mar 2024 | 186.47 | 186.47 | 184.12 | 186.98 | 186.98 | 5,975 |
07 Mar 2024 | 195.66 | 195.66 | 190.12 | 187.93 | 187.93 | 4,102 |
06 Mar 2024 | 195.15 | 195.15 | 195.15 | 192.15 | 192.15 | 3,000 |
05 Mar 2024 | 194.76 | 199.33 | 194.76 | 196.29 | 196.29 | 68 |
04 Mar 2024 | 192.47 | 192.47 | 192.47 | 191.68 | 191.68 | 100 |
01 Mar 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
29 Feb 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
28 Feb 2024 | 198.79 | 198.79 | 198.79 | 198.92 | 198.92 | 5 |
27 Feb 2024 | 205.01 | 205.01 | 205.01 | 199.38 | 199.38 | 628 |
26 Feb 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
23 Feb 2024 | 196.57 | 196.57 | 196.57 | 196.57 | 196.57 | - |
22 Feb 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
21 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.45 | 212.45 | 50 |
20 Feb 2024 | 207.83 | 207.83 | 207.83 | 211.00 | 211.00 | 945 |
19 Feb 2024 | 208.66 | 208.66 | 208.66 | 208.15 | 208.15 | 50 |
16 Feb 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
15 Feb 2024 | 208.97 | 208.97 | 208.97 | 208.97 | 208.97 | - |
14 Feb 2024 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | - |
13 Feb 2024 | 214.32 | 214.32 | 212.29 | 213.15 | 213.15 | 8,200 |
12 Feb 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1,723 |
09 Feb 2024 | 207.24 | 207.24 | 207.24 | 207.24 | 207.24 | - |
08 Feb 2024 | 210.71 | 210.95 | 210.71 | 210.43 | 210.43 | 4,555 |
07 Feb 2024 | 212.55 | 212.55 | 212.55 | 210.55 | 210.55 | 3,721 |
06 Feb 2024 | 221.91 | 221.91 | 221.91 | 216.60 | 216.60 | 668 |
05 Feb 2024 | 215.65 | 215.65 | 215.65 | 219.70 | 219.70 | 783 |
02 Feb 2024 | 215.43 | 215.43 | 215.43 | 215.43 | 215.43 | - |
01 Feb 2024 | 226.27 | 226.27 | 226.27 | 226.05 | 226.05 | 8,825 |
31 Jan 2024 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | - |
30 Jan 2024 | 224.01 | 224.01 | 224.01 | 218.05 | 218.05 | 1,136 |
29 Jan 2024 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | - |
26 Jan 2024 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | - |
25 Jan 2024 | 224.72 | 224.72 | 224.72 | 221.15 | 221.15 | 351 |
24 Jan 2024 | 222.00 | 222.00 | 222.00 | 220.35 | 220.35 | 7,056 |
23 Jan 2024 | 240.09 | 240.09 | 240.09 | 228.49 | 228.49 | 359 |
22 Jan 2024 | 225.98 | 225.98 | 225.98 | 225.98 | 225.98 | - |
19 Jan 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | - |
18 Jan 2024 | 241.00 | 241.00 | 241.00 | 240.30 | 240.30 | 8,700 |
17 Jan 2024 | 243.86 | 243.86 | 243.86 | 243.86 | 243.86 | - |
16 Jan 2024 | 244.79 | 244.79 | 244.79 | 238.82 | 238.82 | 614 |
15 Jan 2024 | 238.16 | 238.16 | 238.16 | 236.95 | 236.95 | 1,984 |
12 Jan 2024 | 235.76 | 235.76 | 235.76 | 235.76 | 235.76 | - |
11 Jan 2024 | 237.00 | 237.00 | 237.00 | 241.97 | 241.97 | 6,700 |
10 Jan 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
09 Jan 2024 | 245.50 | 245.50 | 245.50 | 241.79 | 241.79 | 1,527 |
08 Jan 2024 | 245.07 | 245.07 | 245.07 | 245.07 | 245.07 | - |
05 Jan 2024 | 250.30 | 250.30 | 243.70 | 246.68 | 246.68 | 5,918 |
04 Jan 2024 | 245.31 | 245.31 | 245.31 | 245.31 | 245.31 | - |
03 Jan 2024 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | - |
02 Jan 2024 | 240.18 | 240.18 | 240.12 | 244.11 | 244.11 | 1,506 |
29 Dec 2023 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | - |
28 Dec 2023 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | - |
27 Dec 2023 | 238.48 | 238.48 | 237.96 | 236.04 | 236.04 | 1,459 |
22 Dec 2023 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |