Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 195.80 | 200.50 | 195.35 | 197.90 | 197.90 | 137,980 |
02 May 2024 | 195.35 | 196.70 | 192.50 | 193.80 | 193.80 | 124,916 |
30 Apr 2024 | 197.50 | 197.80 | 193.40 | 193.65 | 193.65 | 148,266 |
29 Apr 2024 | 196.00 | 197.45 | 193.60 | 196.85 | 196.85 | 122,740 |
26 Apr 2024 | 194.90 | 197.00 | 194.00 | 194.95 | 194.95 | 157,323 |
25 Apr 2024 | 193.20 | 193.90 | 190.45 | 193.50 | 193.50 | 131,882 |
24 Apr 2024 | 193.65 | 195.30 | 192.05 | 192.15 | 192.15 | 129,797 |
23 Apr 2024 | 195.00 | 195.60 | 192.50 | 194.05 | 194.05 | 129,135 |
22 Apr 2024 | 193.50 | 194.40 | 190.40 | 193.65 | 193.65 | 140,841 |
19 Apr 2024 | 191.20 | 191.60 | 188.00 | 191.00 | 191.00 | 194,953 |
18 Apr 2024 | 192.30 | 194.50 | 191.05 | 192.80 | 192.80 | 197,500 |
17 Apr 2024 | 197.00 | 197.95 | 193.90 | 193.90 | 193.90 | 249,714 |
16 Apr 2024 | 196.80 | 197.85 | 195.10 | 196.50 | 196.50 | 273,019 |
15 Apr 2024 | 200.30 | 204.30 | 200.30 | 200.90 | 200.90 | 169,844 |
12 Apr 2024 | 205.10 | 206.00 | 198.85 | 200.00 | 200.00 | 270,442 |
11 Apr 2024 | 207.60 | 208.90 | 203.80 | 205.10 | 205.10 | 199,970 |
10 Apr 2024 | 211.70 | 213.70 | 207.40 | 208.20 | 208.20 | 140,796 |
09 Apr 2024 | 207.90 | 211.90 | 207.30 | 209.40 | 209.40 | 110,055 |
08 Apr 2024 | 208.50 | 209.50 | 207.00 | 209.40 | 209.40 | 80,265 |
05 Apr 2024 | 211.00 | 212.50 | 207.30 | 208.20 | 208.20 | 158,345 |
04 Apr 2024 | 212.40 | 213.80 | 210.30 | 212.90 | 212.90 | 137,158 |
03 Apr 2024 | 204.00 | 210.80 | 203.90 | 210.30 | 210.30 | 165,904 |
02 Apr 2024 | 211.30 | 211.50 | 204.40 | 205.00 | 205.00 | 140,874 |
28 Mar 2024 | 211.00 | 212.50 | 208.00 | 209.40 | 209.40 | 151,259 |
27 Mar 2024 | 203.50 | 208.30 | 203.10 | 208.00 | 208.00 | 138,931 |
26 Mar 2024 | 202.70 | 204.10 | 200.40 | 203.70 | 203.70 | 136,562 |
25 Mar 2024 | 200.40 | 202.50 | 199.85 | 200.90 | 200.90 | 87,600 |
22 Mar 2024 | 203.30 | 204.00 | 200.40 | 200.80 | 200.80 | 134,723 |
21 Mar 2024 | 202.00 | 208.10 | 201.60 | 203.80 | 203.80 | 209,000 |
20 Mar 2024 | 194.00 | 200.10 | 193.80 | 199.50 | 199.50 | 230,832 |
19 Mar 2024 | 203.80 | 203.80 | 199.65 | 201.10 | 201.10 | 193,528 |
18 Mar 2024 | 209.60 | 209.60 | 204.60 | 206.90 | 206.90 | 188,880 |
15 Mar 2024 | 209.20 | 210.60 | 207.20 | 208.70 | 208.70 | 189,727 |
14 Mar 2024 | 208.80 | 214.90 | 208.80 | 209.80 | 209.80 | 163,991 |
13 Mar 2024 | 209.20 | 210.10 | 207.00 | 208.90 | 208.90 | 113,228 |
12 Mar 2024 | 208.90 | 210.60 | 207.50 | 209.20 | 209.20 | 98,997 |
11 Mar 2024 | 206.60 | 208.90 | 206.50 | 208.00 | 208.00 | 65,107 |
08 Mar 2024 | 209.00 | 209.30 | 204.10 | 208.10 | 208.10 | 119,236 |
07 Mar 2024 | 206.30 | 209.80 | 204.20 | 208.20 | 208.20 | 143,968 |
06 Mar 2024 | 209.40 | 211.50 | 207.50 | 207.50 | 207.50 | 105,536 |
05 Mar 2024 | 208.20 | 209.80 | 207.50 | 209.40 | 209.40 | 78,754 |
04 Mar 2024 | 211.30 | 211.40 | 208.10 | 210.00 | 210.00 | 92,663 |
01 Mar 2024 | 209.00 | 212.50 | 208.90 | 211.90 | 211.90 | 163,280 |
29 Feb 2024 | 211.70 | 213.00 | 207.70 | 208.60 | 208.60 | 200,187 |
28 Feb 2024 | 211.80 | 212.70 | 209.00 | 211.00 | 211.00 | 99,732 |
27 Feb 2024 | 207.80 | 212.50 | 207.70 | 211.70 | 211.70 | 129,587 |
26 Feb 2024 | 208.20 | 209.50 | 205.50 | 208.90 | 208.90 | 162,741 |
23 Feb 2024 | 211.40 | 212.00 | 208.60 | 209.20 | 209.20 | 124,185 |
22 Feb 2024 | 213.90 | 214.20 | 211.70 | 211.70 | 211.70 | 92,611 |
21 Feb 2024 | 213.20 | 216.10 | 212.40 | 212.50 | 212.50 | 97,680 |
20 Feb 2024 | 218.60 | 218.60 | 211.30 | 212.60 | 212.60 | 192,744 |
19 Feb 2024 | 216.70 | 221.10 | 216.40 | 219.20 | 219.20 | 145,251 |
16 Feb 2024 | 214.80 | 222.70 | 214.80 | 217.70 | 217.70 | 264,553 |
15 Feb 2024 | 210.60 | 213.70 | 209.90 | 212.90 | 212.90 | 134,936 |
14 Feb 2024 | 208.50 | 209.70 | 207.20 | 209.30 | 209.30 | 153,138 |
13 Feb 2024 | 212.30 | 213.10 | 208.80 | 209.10 | 209.10 | 125,283 |
12 Feb 2024 | 208.90 | 214.50 | 208.80 | 212.40 | 212.40 | 205,183 |
09 Feb 2024 | 206.60 | 209.60 | 206.10 | 207.50 | 207.50 | 168,886 |
08 Feb 2024 | 201.60 | 207.40 | 201.60 | 206.10 | 206.10 | 284,264 |
07 Feb 2024 | 198.00 | 204.00 | 198.00 | 200.60 | 200.60 | 188,778 |
06 Feb 2024 | 197.90 | 199.20 | 195.55 | 197.30 | 197.30 | 163,981 |
05 Feb 2024 | 198.75 | 200.10 | 196.90 | 197.50 | 197.50 | 177,076 |
02 Feb 2024 | 198.15 | 203.50 | 197.85 | 198.75 | 198.75 | 197,533 |
01 Feb 2024 | 202.50 | 204.70 | 201.50 | 201.70 | 201.70 | 205,338 |
31 Jan 2024 | 206.00 | 206.00 | 202.70 | 203.70 | 203.70 | 163,210 |
30 Jan 2024 | 204.20 | 206.50 | 203.10 | 204.20 | 204.20 | 210,758 |
29 Jan 2024 | 203.30 | 203.80 | 201.00 | 202.30 | 202.30 | 223,496 |
26 Jan 2024 | 201.20 | 204.60 | 197.55 | 202.00 | 202.00 | 411,250 |
25 Jan 2024 | 197.10 | 199.25 | 193.95 | 195.80 | 195.80 | 357,772 |
24 Jan 2024 | 200.00 | 203.30 | 197.35 | 197.85 | 197.85 | 572,501 |
23 Jan 2024 | 210.00 | 211.10 | 202.30 | 203.20 | 203.20 | 476,680 |
22 Jan 2024 | 214.10 | 215.10 | 210.70 | 212.90 | 212.90 | 125,635 |
19 Jan 2024 | 214.60 | 216.10 | 211.20 | 212.30 | 212.30 | 125,274 |
18 Jan 2024 | 218.00 | 219.10 | 210.40 | 214.00 | 214.00 | 196,004 |
17 Jan 2024 | 211.00 | 214.00 | 210.20 | 211.90 | 211.90 | 136,002 |
16 Jan 2024 | 213.50 | 215.30 | 212.70 | 214.20 | 214.20 | 80,461 |
15 Jan 2024 | 217.90 | 219.20 | 215.80 | 215.90 | 215.90 | 93,167 |
12 Jan 2024 | 215.00 | 217.40 | 212.50 | 215.20 | 215.20 | 168,636 |
11 Jan 2024 | 216.70 | 219.70 | 215.70 | 216.60 | 216.60 | 136,174 |
10 Jan 2024 | 218.40 | 219.80 | 217.30 | 217.80 | 217.80 | 105,268 |
09 Jan 2024 | 221.90 | 222.50 | 219.10 | 219.40 | 219.40 | 76,075 |
08 Jan 2024 | 218.50 | 220.90 | 214.60 | 220.60 | 220.60 | 123,176 |
05 Jan 2024 | 220.00 | 221.30 | 216.80 | 218.80 | 218.80 | 136,352 |
04 Jan 2024 | 220.00 | 223.20 | 218.80 | 223.20 | 223.20 | 149,976 |
03 Jan 2024 | 227.20 | 228.60 | 219.70 | 220.00 | 220.00 | 215,532 |
29 Dec 2023 | 228.60 | 231.30 | 228.30 | 228.60 | 228.60 | 56,112 |
28 Dec 2023 | 229.60 | 229.80 | 227.20 | 227.80 | 227.80 | 75,637 |
27 Dec 2023 | 227.70 | 230.40 | 227.30 | 228.70 | 228.70 | 91,435 |
22 Dec 2023 | 227.70 | 227.70 | 225.70 | 225.90 | 225.90 | 89,229 |
21 Dec 2023 | 229.30 | 230.00 | 226.40 | 228.70 | 228.70 | 114,154 |
20 Dec 2023 | 232.30 | 232.30 | 229.60 | 231.70 | 231.70 | 69,911 |
19 Dec 2023 | 232.80 | 235.00 | 231.50 | 231.80 | 231.80 | 71,482 |
18 Dec 2023 | 234.10 | 235.20 | 232.30 | 233.00 | 233.00 | 81,781 |
15 Dec 2023 | 238.90 | 239.50 | 234.90 | 234.90 | 234.90 | 135,488 |
14 Dec 2023 | 232.30 | 240.50 | 232.30 | 237.60 | 237.60 | 203,062 |
13 Dec 2023 | 228.10 | 232.00 | 228.00 | 228.50 | 228.50 | 93,226 |
12 Dec 2023 | 231.00 | 233.30 | 229.20 | 229.70 | 229.70 | 101,246 |
11 Dec 2023 | 229.10 | 231.70 | 228.60 | 231.20 | 231.20 | 89,246 |
08 Dec 2023 | 225.50 | 230.70 | 225.10 | 228.50 | 228.50 | 158,811 |
07 Dec 2023 | 225.60 | 227.20 | 223.80 | 225.50 | 225.50 | 135,396 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |