Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 212.00 | 212.80 | 210.60 | 211.80 | 211.80 | 1,504 |
07 May 2024 | 212.00 | 214.20 | 210.80 | 214.20 | 214.20 | 1,068 |
03 May 2024 | 199.05 | 212.40 | 202.60 | 212.00 | 212.00 | 6,559 |
02 May 2024 | 223.10 | 221.80 | 217.00 | 217.00 | 217.00 | 1,790 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 218.10 | 223.20 | 218.40 | 223.20 | 223.20 | 263,874 |
29 Apr 2024 | 215.70 | 217.60 | 214.20 | 217.40 | 217.40 | 2,221 |
26 Apr 2024 | 212.00 | 215.80 | 211.60 | 215.40 | 215.40 | 2,670 |
25 Apr 2024 | 217.00 | 216.60 | 208.80 | 213.36 | 213.36 | 150,738 |
24 Apr 2024 | 214.70 | 216.20 | 212.00 | 212.60 | 212.60 | 6,547 |
23 Apr 2024 | 218.10 | 218.40 | 212.60 | 213.00 | 213.00 | 151,326 |
22 Apr 2024 | 215.50 | 218.00 | 214.20 | 217.60 | 217.60 | 612,703 |
19 Apr 2024 | 213.60 | 216.20 | 211.80 | 212.60 | 212.60 | 8,187 |
18 Apr 2024 | 217.60 | 217.80 | 213.00 | 216.00 | 216.00 | 10,608 |
17 Apr 2024 | 218.70 | 221.40 | 217.20 | 217.20 | 217.20 | 267,486 |
16 Apr 2024 | 228.40 | 221.59 | 217.43 | 218.57 | 218.57 | 7,618 |
15 Apr 2024 | 226.90 | 232.00 | 228.00 | 230.38 | 230.38 | 3,099 |
12 Apr 2024 | 232.40 | 234.20 | 228.00 | 232.02 | 232.02 | 6,695 |
11 Apr 2024 | 228.00 | 230.40 | 226.60 | 228.24 | 228.24 | 11,415 |
10 Apr 2024 | 229.00 | 234.40 | 227.80 | 233.22 | 233.22 | 2,932 |
09 Apr 2024 | 230.50 | 231.00 | 227.29 | 227.80 | 227.80 | 8,964 |
08 Apr 2024 | 230.50 | 232.40 | 229.00 | 231.40 | 231.40 | 18,410 |
05 Apr 2024 | 225.60 | 230.41 | 225.60 | 230.18 | 230.18 | 33,772 |
04 Apr 2024 | 231.70 | 232.00 | 229.40 | 230.92 | 230.92 | 367,174 |
03 Apr 2024 | 231.70 | 232.80 | 225.00 | 230.59 | 230.59 | 12,151 |
02 Apr 2024 | 231.50 | 233.00 | 228.00 | 229.82 | 229.82 | 9,085 |
28 Mar 2024 | 224.80 | 230.40 | 226.20 | 230.00 | 230.00 | 1,636 |
27 Mar 2024 | 233.80 | 234.80 | 220.98 | 223.83 | 223.83 | 9,841 |
26 Mar 2024 | 230.30 | 234.80 | 228.40 | 233.40 | 233.40 | 3,551 |
25 Mar 2024 | 226.30 | 230.62 | 225.20 | 225.20 | 225.20 | 6,008 |
22 Mar 2024 | 229.40 | 230.20 | 226.62 | 226.80 | 226.80 | 2,513 |
21 Mar 2024 | 225.20 | 229.60 | 226.80 | 228.92 | 228.92 | 3,027 |
20 Mar 2024 | 223.30 | 225.60 | 222.00 | 223.78 | 223.78 | 2,703 |
19 Mar 2024 | 219.30 | 224.00 | 219.80 | 221.51 | 221.51 | 2,567 |
18 Mar 2024 | 220.20 | 224.00 | 219.78 | 222.57 | 222.57 | 1,577 |
15 Mar 2024 | 220.60 | 221.60 | 217.60 | 221.19 | 221.19 | 1,681 |
14 Mar 2024 | 220.60 | 221.20 | 217.80 | 218.38 | 218.38 | 221,644 |
13 Mar 2024 | 217.60 | 220.80 | 215.00 | 219.32 | 219.32 | 6,013 |
12 Mar 2024 | 212.00 | 218.00 | 212.80 | 215.16 | 215.16 | 1,374 |
11 Mar 2024 | 212.60 | 212.00 | 209.00 | 211.20 | 211.20 | 3,019 |
08 Mar 2024 | 211.10 | 216.00 | 211.60 | 214.14 | 214.14 | 5,203 |
07 Mar 2024 | 211.70 | 212.40 | 208.20 | 209.75 | 209.75 | 3,616 |
06 Mar 2024 | 207.65 | 214.00 | 208.40 | 213.27 | 213.27 | 12,777 |
05 Mar 2024 | 216.00 | 218.80 | 208.78 | 208.78 | 208.78 | 6,585 |
04 Mar 2024 | 219.30 | 219.20 | 217.59 | 218.64 | 218.64 | 7,762 |
01 Mar 2024 | 218.10 | 219.19 | 214.80 | 217.99 | 217.99 | 3,040 |
29 Feb 2024 | 218.50 | 219.00 | 217.18 | 217.18 | 217.18 | 3,299 |
28 Feb 2024 | 215.50 | 218.20 | 216.00 | 218.18 | 218.18 | 15,063 |
27 Feb 2024 | 216.20 | 218.00 | 216.39 | 216.58 | 216.58 | 1,930 |
26 Feb 2024 | 216.60 | 218.00 | 214.40 | 216.58 | 216.58 | 7,364 |
23 Feb 2024 | 219.50 | 218.61 | 216.40 | 218.20 | 218.20 | 4,253 |
22 Feb 2024 | 220.20 | 219.00 | 214.80 | 218.40 | 218.40 | 9,230 |
21 Feb 2024 | 214.50 | 217.01 | 214.80 | 216.98 | 216.98 | 8,715 |
20 Feb 2024 | 216.40 | 216.80 | 214.20 | 214.59 | 214.59 | 25,112 |
19 Feb 2024 | 216.80 | 218.00 | 214.80 | 216.39 | 216.39 | 4,677 |
16 Feb 2024 | 217.40 | 219.39 | 217.40 | 219.35 | 219.35 | 28,993 |
15 Feb 2024 | 213.60 | 216.19 | 211.80 | 215.56 | 215.56 | 22,677 |
14 Feb 2024 | 212.20 | 213.40 | 211.40 | 213.36 | 213.36 | 19,989 |
13 Feb 2024 | 212.80 | 214.00 | 209.20 | 210.52 | 210.52 | 7,655 |
12 Feb 2024 | 212.00 | 214.40 | 211.40 | 212.60 | 212.60 | 336,637 |
09 Feb 2024 | 211.30 | 213.60 | 210.40 | 211.22 | 211.22 | 4,177 |
08 Feb 2024 | 205.00 | 211.01 | 205.00 | 210.22 | 210.22 | 13,455 |
07 Feb 2024 | 192.20 | 203.41 | 194.60 | 198.51 | 198.51 | 4,413 |
06 Feb 2024 | 196.85 | 199.30 | 193.80 | 199.28 | 199.28 | 3,116 |
05 Feb 2024 | 200.85 | 200.60 | 198.00 | 199.17 | 199.17 | 5,872 |
02 Feb 2024 | 201.75 | 203.60 | 199.70 | 203.60 | 203.60 | 1,189 |
01 Feb 2024 | 199.10 | 202.40 | 198.50 | 201.35 | 201.35 | 3,847 |
31 Jan 2024 | 195.25 | 198.80 | 195.80 | 198.57 | 198.57 | 4,237 |
30 Jan 2024 | 192.65 | 195.31 | 192.30 | 194.27 | 194.27 | 1,326 |
29 Jan 2024 | 192.25 | 192.25 | 188.90 | 192.25 | 192.25 | 1,656 |
26 Jan 2024 | 193.95 | 192.09 | 190.30 | 192.08 | 192.08 | 1,381 |
25 Jan 2024 | 191.70 | 193.70 | 190.60 | 191.79 | 191.79 | 8,482 |
24 Jan 2024 | 190.55 | 191.90 | 190.70 | 191.14 | 191.14 | 4,954 |
23 Jan 2024 | 188.40 | 189.50 | 186.10 | 188.96 | 188.96 | 60,151 |
22 Jan 2024 | 184.70 | 187.20 | 184.80 | 187.15 | 187.15 | 10,720 |
19 Jan 2024 | 185.15 | 186.00 | 182.80 | 183.63 | 183.63 | 19,848 |
18 Jan 2024 | 183.35 | 185.10 | 183.10 | 183.94 | 183.94 | 5,684 |
17 Jan 2024 | 184.70 | 186.00 | 182.70 | 183.41 | 183.41 | 19,942 |
16 Jan 2024 | 183.35 | 186.80 | 183.20 | 184.80 | 184.80 | 16,976 |
15 Jan 2024 | 187.15 | 187.40 | 184.50 | 186.42 | 186.42 | 11,837 |
12 Jan 2024 | 184.90 | 188.50 | 186.00 | 187.04 | 187.04 | 13,000 |
11 Jan 2024 | 192.05 | 192.10 | 182.60 | 186.20 | 186.20 | 18,348 |
10 Jan 2024 | 194.50 | 195.40 | 194.00 | 194.58 | 194.58 | 7,872 |
09 Jan 2024 | 196.65 | 197.20 | 193.00 | 195.44 | 195.44 | 492,718 |
08 Jan 2024 | 193.35 | 197.20 | 192.10 | 195.71 | 195.71 | 3,672 |
05 Jan 2024 | 193.60 | 194.31 | 193.40 | 193.72 | 193.72 | 7,601 |
04 Jan 2024 | 193.40 | 195.51 | 194.00 | 195.28 | 195.28 | 8,134 |
03 Jan 2024 | 200.00 | 200.00 | 193.29 | 196.48 | 196.48 | 12,774 |
02 Jan 2024 | 201.80 | 203.00 | 197.20 | 200.40 | 200.40 | 10,904 |
29 Dec 2023 | 199.45 | 200.60 | 198.60 | 199.72 | 199.72 | 2,802 |
28 Dec 2023 | 199.10 | 199.00 | 197.40 | 198.16 | 198.16 | 7,978 |
27 Dec 2023 | 199.25 | 200.60 | 198.46 | 198.81 | 198.81 | 3,985 |
22 Dec 2023 | 199.85 | 200.80 | 198.00 | 198.63 | 198.63 | 151,007 |
21 Dec 2023 | 202.35 | 203.00 | 199.50 | 200.80 | 200.80 | 6,163 |
20 Dec 2023 | 204.45 | 206.20 | 201.20 | 206.20 | 206.20 | 10,651 |
19 Dec 2023 | 203.50 | 207.20 | 204.00 | 204.74 | 204.74 | 4,325 |
18 Dec 2023 | 204.40 | 204.80 | 202.60 | 203.44 | 203.44 | 8,802 |
15 Dec 2023 | 205.60 | 208.60 | 204.00 | 207.20 | 207.20 | 17,264 |
14 Dec 2023 | 196.85 | 204.99 | 198.40 | 202.27 | 202.27 | 16,952 |
13 Dec 2023 | 195.45 | 196.60 | 194.30 | 194.30 | 194.30 | 16,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |