Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 230.90 | 231.31 | 229.99 | 230.46 | 230.46 | 2,979 |
03 May 2024 | 228.75 | 230.73 | 226.82 | 228.18 | 228.18 | 3,814 |
02 May 2024 | 229.73 | 229.73 | 228.83 | 229.40 | 229.40 | 1,103 |
01 May 2024 | 227.74 | 229.81 | 227.45 | 229.87 | 229.87 | 4,061 |
30 Apr 2024 | 230.48 | 240.36 | 228.58 | 230.60 | 230.60 | 1,264 |
29 Apr 2024 | 231.92 | 232.89 | 231.92 | 232.77 | 232.77 | 1,082 |
26 Apr 2024 | 232.88 | 233.99 | 232.30 | 232.21 | 232.21 | 1,136 |
25 Apr 2024 | 231.66 | 233.24 | 230.28 | 232.27 | 232.27 | 3,302 |
24 Apr 2024 | 231.15 | 232.28 | 230.49 | 232.13 | 232.13 | 464 |
23 Apr 2024 | 229.18 | 246.19 | 228.22 | 231.30 | 231.30 | 3,102 |
22 Apr 2024 | 234.66 | 235.13 | 232.40 | 232.40 | 232.40 | 1,888 |
19 Apr 2024 | 238.08 | 238.42 | 236.33 | 238.30 | 238.30 | 393 |
18 Apr 2024 | 237.02 | 237.53 | 236.30 | 237.43 | 237.43 | 1,382 |
17 Apr 2024 | 237.10 | 238.37 | 236.92 | 237.59 | 237.59 | 3,973 |
16 Apr 2024 | 236.40 | 240.72 | 235.50 | 236.93 | 236.93 | 784 |
15 Apr 2024 | 234.41 | 234.99 | 231.71 | 234.16 | 234.16 | 2,659 |
12 Apr 2024 | 238.47 | 241.79 | 238.32 | 238.79 | 238.79 | 4,085 |
11 Apr 2024 | 232.79 | 233.52 | 232.29 | 232.82 | 232.82 | 161 |
10 Apr 2024 | 233.60 | 233.92 | 232.00 | 232.76 | 232.76 | 1,198 |
09 Apr 2024 | 234.12 | 235.34 | 232.32 | 233.56 | 233.56 | 1,692 |
08 Apr 2024 | 232.53 | 232.58 | 231.19 | 232.09 | 232.09 | 547 |
05 Apr 2024 | 227.00 | 231.63 | 227.00 | 231.48 | 231.48 | 1,414 |
04 Apr 2024 | 228.24 | 228.61 | 227.49 | 228.38 | 228.38 | 3,439 |
03 Apr 2024 | 227.27 | 227.60 | 225.77 | 227.71 | 227.71 | 2,087 |
02 Apr 2024 | 224.66 | 226.39 | 214.34 | 224.62 | 224.62 | 3,378 |
28 Mar 2024 | 218.55 | 220.84 | 218.55 | 220.96 | 220.96 | 3,716 |
27 Mar 2024 | 217.91 | 218.36 | 217.91 | 218.17 | 218.17 | 412 |
26 Mar 2024 | 216.56 | 218.80 | 211.97 | 216.77 | 216.77 | 2,896 |
25 Mar 2024 | 216.09 | 216.78 | 216.09 | 216.84 | 216.84 | 791 |
22 Mar 2024 | 215.78 | 216.89 | 215.77 | 215.67 | 215.67 | 1,086 |
21 Mar 2024 | 219.22 | 220.01 | 216.01 | 216.86 | 216.86 | 2,416 |
20 Mar 2024 | 215.24 | 215.58 | 215.24 | 214.82 | 214.82 | 858 |
19 Mar 2024 | 214.73 | 217.18 | 212.19 | 214.66 | 214.66 | 1,995 |
18 Mar 2024 | 214.56 | 214.86 | 214.56 | 214.93 | 214.93 | 551 |
15 Mar 2024 | 216.02 | 216.02 | 215.29 | 215.40 | 215.40 | 129 |
14 Mar 2024 | 216.10 | 216.19 | 214.93 | 215.05 | 215.05 | 1,146 |
13 Mar 2024 | 215.28 | 216.27 | 215.28 | 216.49 | 216.49 | 984 |
12 Mar 2024 | 216.70 | 216.70 | 207.58 | 215.35 | 215.35 | 423 |
11 Mar 2024 | 216.92 | 217.57 | 216.92 | 217.23 | 217.23 | 515 |
08 Mar 2024 | 215.89 | 217.02 | 215.21 | 216.55 | 216.55 | 3,020 |
07 Mar 2024 | 214.66 | 215.30 | 213.96 | 214.88 | 214.88 | 906 |
06 Mar 2024 | 211.70 | 213.85 | 211.70 | 213.77 | 213.77 | 586 |
05 Mar 2024 | 210.67 | 212.98 | 200.00 | 211.77 | 211.77 | 3,246 |
04 Mar 2024 | 207.81 | 210.37 | 207.81 | 210.73 | 210.73 | 285 |
01 Mar 2024 | 203.88 | 206.37 | 203.88 | 206.61 | 206.61 | 1,570 |
29 Feb 2024 | 202.92 | 204.17 | 202.92 | 203.65 | 203.65 | 2,519 |
28 Feb 2024 | 201.97 | 202.73 | 201.79 | 202.51 | 202.51 | 498 |
27 Feb 2024 | 202.87 | 202.88 | 198.89 | 202.58 | 202.58 | 268 |
26 Feb 2024 | 202.54 | 202.54 | 201.85 | 201.93 | 201.93 | 912 |
23 Feb 2024 | 201.88 | 202.35 | 201.68 | 202.51 | 202.51 | 1,539 |
22 Feb 2024 | 202.12 | 202.15 | 201.47 | 201.43 | 201.43 | 883 |
21 Feb 2024 | 202.06 | 202.06 | 201.49 | 201.63 | 201.63 | 371 |
20 Feb 2024 | 201.27 | 202.07 | 199.26 | 201.96 | 201.96 | 368 |
19 Feb 2024 | 200.62 | 200.62 | 200.62 | 200.78 | 200.78 | 120 |
16 Feb 2024 | 199.20 | 200.13 | 198.93 | 200.04 | 200.04 | 112 |
15 Feb 2024 | 199.22 | 199.93 | 198.91 | 199.13 | 199.13 | 433 |
14 Feb 2024 | 198.32 | 198.34 | 197.96 | 198.32 | 198.32 | 499 |
13 Feb 2024 | 201.89 | 202.05 | 198.40 | 198.59 | 198.59 | 3,504 |
12 Feb 2024 | 201.78 | 201.80 | 200.57 | 200.70 | 200.70 | 2,331 |
09 Feb 2024 | 202.37 | 202.43 | 201.26 | 201.41 | 201.41 | 796 |
08 Feb 2024 | 202.80 | 202.80 | 201.21 | 202.14 | 202.14 | 2,482 |
07 Feb 2024 | 202.51 | 203.64 | 202.51 | 203.13 | 203.13 | 631 |
06 Feb 2024 | 201.69 | 203.41 | 201.69 | 202.85 | 202.85 | 2,522 |
05 Feb 2024 | 201.60 | 201.63 | 200.82 | 201.22 | 201.22 | 1,955 |
02 Feb 2024 | 204.80 | 204.81 | 202.18 | 202.68 | 202.68 | 1,202 |
01 Feb 2024 | 203.27 | 205.09 | 202.17 | 205.13 | 205.13 | 3,277 |
31 Jan 2024 | 202.93 | 204.45 | 202.93 | 204.26 | 204.26 | 1,054 |
30 Jan 2024 | 202.83 | 203.91 | 202.37 | 202.45 | 202.45 | 1,006 |
29 Jan 2024 | 202.10 | 202.85 | 201.95 | 201.84 | 201.84 | 4,609 |
26 Jan 2024 | 201.55 | 201.55 | 201.11 | 201.11 | 201.11 | 2,036 |
25 Jan 2024 | 200.87 | 201.70 | 200.67 | 200.83 | 200.83 | 600 |
24 Jan 2024 | 202.21 | 202.83 | 200.52 | 200.60 | 200.60 | 4,981 |
23 Jan 2024 | 202.12 | 202.26 | 201.59 | 201.58 | 201.58 | 1,164 |
22 Jan 2024 | 197.40 | 201.84 | 197.40 | 201.52 | 201.52 | 1,867 |
19 Jan 2024 | 202.69 | 202.69 | 201.84 | 201.71 | 201.71 | 1,420 |
18 Jan 2024 | 200.37 | 200.84 | 200.01 | 200.90 | 200.90 | 1,003 |
17 Jan 2024 | 201.29 | 201.87 | 200.14 | 200.13 | 200.13 | 2,526 |
16 Jan 2024 | 203.17 | 203.39 | 202.38 | 202.88 | 202.88 | 1,421 |
15 Jan 2024 | 204.45 | 205.04 | 204.44 | 204.59 | 204.59 | 294 |
12 Jan 2024 | 203.75 | 204.77 | 203.75 | 204.74 | 204.74 | 735 |
11 Jan 2024 | 202.41 | 202.99 | 201.07 | 201.04 | 201.04 | 5,702 |
10 Jan 2024 | 202.63 | 203.24 | 202.63 | 201.81 | 201.81 | 432 |
09 Jan 2024 | 202.84 | 203.39 | 200.24 | 202.14 | 202.14 | 635 |
08 Jan 2024 | 201.52 | 202.87 | 201.20 | 202.59 | 202.59 | 1,662 |
05 Jan 2024 | 203.60 | 205.24 | 201.87 | 204.25 | 204.25 | 963 |
04 Jan 2024 | 203.95 | 204.03 | 203.30 | 203.74 | 203.74 | 473 |
03 Jan 2024 | 204.79 | 204.80 | 202.44 | 202.62 | 202.62 | 6,421 |
02 Jan 2024 | 206.86 | 206.95 | 204.90 | 205.76 | 205.76 | 2,046 |
29 Dec 2023 | 206.49 | 206.50 | 206.49 | 205.92 | 205.92 | 47 |
28 Dec 2023 | 207.21 | 207.21 | 206.43 | 206.74 | 206.74 | 597 |
27 Dec 2023 | 212.50 | 212.50 | 205.50 | 207.24 | 207.24 | 47 |
22 Dec 2023 | 204.16 | 205.39 | 204.16 | 205.57 | 205.57 | 1,735 |
21 Dec 2023 | 203.66 | 203.66 | 203.66 | 203.66 | 203.66 | - |
20 Dec 2023 | 203.40 | 203.40 | 202.49 | 202.70 | 202.70 | 2,107 |
19 Dec 2023 | 201.81 | 203.55 | 201.80 | 203.79 | 203.79 | 367 |
18 Dec 2023 | 201.45 | 201.83 | 201.30 | 201.56 | 201.56 | 647 |
15 Dec 2023 | 203.04 | 203.55 | 202.18 | 202.81 | 202.81 | 554 |
14 Dec 2023 | 202.46 | 203.94 | 202.09 | 203.11 | 203.11 | 2,449 |
13 Dec 2023 | 197.33 | 197.49 | 197.21 | 197.44 | 197.44 | 1,510 |
12 Dec 2023 | 197.85 | 198.83 | 197.38 | 197.45 | 197.45 | 3,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |