Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 205.95 | 210.00 | 205.60 | 208.80 | 208.80 | 1,612 |
02 May 2024 | 203.10 | 206.60 | 202.60 | 205.80 | 205.80 | 3,543 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 205.55 | 205.20 | 203.20 | 204.20 | 204.20 | 2,577 |
29 Apr 2024 | 204.00 | 205.80 | 203.20 | 205.05 | 205.05 | 141,329 |
26 Apr 2024 | 203.50 | 204.60 | 202.20 | 203.40 | 203.40 | 75,223 |
25 Apr 2024 | 205.55 | 205.80 | 199.50 | 202.97 | 202.97 | 33,749 |
24 Apr 2024 | 207.50 | 206.40 | 204.60 | 205.94 | 205.94 | 41,597 |
23 Apr 2024 | 204.20 | 207.40 | 203.99 | 206.18 | 206.18 | 19,636 |
22 Apr 2024 | 204.80 | 206.18 | 203.40 | 205.26 | 205.26 | 29,019 |
19 Apr 2024 | 203.50 | 205.40 | 201.00 | 203.66 | 203.66 | 13,445 |
18 Apr 2024 | 203.10 | 205.80 | 202.60 | 205.25 | 205.25 | 7,691 |
17 Apr 2024 | 201.95 | 204.40 | 202.20 | 202.58 | 202.58 | 14,383 |
16 Apr 2024 | 204.00 | 203.60 | 199.07 | 201.55 | 201.55 | 18,788 |
15 Apr 2024 | 203.10 | 208.20 | 205.00 | 206.83 | 206.83 | 17,763 |
12 Apr 2024 | 205.95 | 207.80 | 204.00 | 205.41 | 205.41 | 11,788 |
11 Apr 2024 | 207.50 | 206.40 | 202.60 | 205.49 | 205.49 | 13,866 |
10 Apr 2024 | 207.50 | 210.80 | 206.20 | 209.24 | 209.24 | 22,681 |
09 Apr 2024 | 209.75 | 209.60 | 206.60 | 207.74 | 207.74 | 90,242 |
08 Apr 2024 | 208.60 | 210.60 | 208.19 | 209.60 | 209.60 | 9,081 |
05 Apr 2024 | 204.00 | 209.00 | 204.20 | 208.04 | 208.04 | 14,058 |
04 Apr 2024 | 208.40 | 209.40 | 206.00 | 208.07 | 208.07 | 6,162 |
03 Apr 2024 | 203.05 | 208.60 | 202.20 | 207.64 | 207.64 | 34,494 |
02 Apr 2024 | 205.75 | 207.20 | 202.99 | 203.02 | 203.02 | 17,321 |
28 Mar 2024 | 205.95 | 208.00 | 204.40 | 205.57 | 205.57 | 18,710 |
27 Mar 2024 | 204.20 | 206.40 | 204.40 | 205.77 | 205.77 | 49,604 |
26 Mar 2024 | 202.35 | 204.80 | 202.40 | 203.47 | 203.47 | 5,343 |
25 Mar 2024 | 201.95 | 205.00 | 201.40 | 202.95 | 202.95 | 58,617 |
22 Mar 2024 | 201.95 | 202.80 | 201.60 | 202.06 | 202.06 | 5,526 |
21 Mar 2024 | 202.35 | 205.20 | 201.00 | 203.37 | 203.37 | 5,582 |
20 Mar 2024 | 196.40 | 201.20 | 197.60 | 200.83 | 200.83 | 12,760 |
19 Mar 2024 | 197.00 | 198.80 | 195.80 | 198.17 | 198.17 | 12,904 |
18 Mar 2024 | 197.40 | 199.50 | 197.10 | 198.44 | 198.44 | 15,205 |
15 Mar 2024 | 196.00 | 198.80 | 196.70 | 197.91 | 197.91 | 2,565 |
14 Mar 2024 | 195.50 | 197.00 | 193.49 | 193.52 | 193.52 | 40,002 |
13 Mar 2024 | 197.00 | 197.60 | 195.40 | 196.56 | 196.56 | 29,351 |
12 Mar 2024 | 193.95 | 197.80 | 193.60 | 194.83 | 194.83 | 6,427 |
11 Mar 2024 | 190.10 | 192.60 | 190.30 | 191.73 | 191.73 | 12,522 |
08 Mar 2024 | 191.70 | 192.40 | 188.40 | 190.57 | 190.57 | 2,289 |
07 Mar 2024 | 188.30 | 192.31 | 184.30 | 191.40 | 191.40 | 17,017 |
06 Mar 2024 | 181.05 | 188.01 | 179.00 | 187.76 | 187.76 | 63,953 |
05 Mar 2024 | 181.05 | 181.00 | 176.10 | 178.89 | 178.89 | 62,774 |
04 Mar 2024 | 180.50 | 181.01 | 178.90 | 180.55 | 180.55 | 35,898 |
01 Mar 2024 | 178.60 | 180.90 | 178.20 | 179.64 | 179.64 | 38,400 |
29 Feb 2024 | 176.40 | 178.41 | 176.70 | 178.02 | 178.02 | 12,606 |
28 Feb 2024 | 177.75 | 176.11 | 174.10 | 176.00 | 176.00 | 2,504 |
27 Feb 2024 | 178.10 | 178.32 | 176.40 | 178.16 | 178.16 | 14,066 |
26 Feb 2024 | 179.05 | 178.41 | 177.00 | 178.21 | 178.21 | 3,574 |
23 Feb 2024 | 177.15 | 178.80 | 176.50 | 177.96 | 177.96 | 4,220 |
22 Feb 2024 | 177.05 | 177.21 | 175.60 | 176.42 | 176.42 | 4,544 |
21 Feb 2024 | 174.20 | 176.30 | 174.70 | 175.51 | 175.51 | 4,124 |
20 Feb 2024 | 170.90 | 174.00 | 169.80 | 173.86 | 173.86 | 6,171 |
19 Feb 2024 | 172.30 | 172.50 | 170.30 | 170.91 | 170.91 | 4,166 |
16 Feb 2024 | 174.60 | 175.70 | 172.62 | 172.99 | 172.99 | 5,934 |
15 Feb 2024 | 176.60 | 177.30 | 174.07 | 176.51 | 176.51 | 5,104 |
14 Feb 2024 | 176.20 | 176.00 | 174.61 | 175.24 | 175.24 | 26,594 |
13 Feb 2024 | 182.00 | 181.70 | 175.75 | 177.12 | 177.12 | 20,152 |
12 Feb 2024 | 182.10 | 182.90 | 181.40 | 182.09 | 182.09 | 18,376 |
09 Feb 2024 | 180.70 | 181.91 | 180.10 | 181.55 | 181.55 | 6,706 |
08 Feb 2024 | 179.75 | 181.20 | 179.80 | 180.69 | 180.69 | 14,128 |
07 Feb 2024 | 177.65 | 180.00 | 177.40 | 179.61 | 179.61 | 85,663 |
06 Feb 2024 | 180.10 | 180.30 | 177.30 | 177.90 | 177.90 | 94,737 |
05 Feb 2024 | 181.05 | 181.50 | 178.60 | 180.88 | 180.88 | 26,326 |
02 Feb 2024 | 182.50 | 183.50 | 181.00 | 181.50 | 181.50 | 2,119 |
01 Feb 2024 | 187.45 | 185.60 | 177.70 | 182.30 | 182.30 | 3,899 |
31 Jan 2024 | 188.20 | 188.40 | 187.10 | 187.71 | 187.71 | 10,170 |
30 Jan 2024 | 188.20 | 188.80 | 187.50 | 187.84 | 187.84 | 10,407 |
29 Jan 2024 | 188.00 | 188.00 | 185.68 | 187.76 | 187.76 | 29,742 |
26 Jan 2024 | 185.75 | 187.91 | 185.17 | 186.81 | 186.81 | 87,380 |
25 Jan 2024 | 185.05 | 185.60 | 184.40 | 185.37 | 185.37 | 8,126 |
24 Jan 2024 | 183.35 | 184.80 | 183.70 | 184.26 | 184.26 | 81,259 |
23 Jan 2024 | 181.45 | 183.10 | 181.65 | 182.24 | 182.24 | 21,215 |
22 Jan 2024 | 179.05 | 182.50 | 180.20 | 181.79 | 181.79 | 10,154 |
19 Jan 2024 | 179.05 | 178.90 | 177.70 | 178.19 | 178.19 | 7,554 |
18 Jan 2024 | 175.05 | 177.90 | 175.20 | 177.13 | 177.13 | 6,812 |
17 Jan 2024 | 176.10 | 176.80 | 174.70 | 174.87 | 174.87 | 10,527 |
16 Jan 2024 | 177.75 | 177.50 | 175.20 | 176.65 | 176.65 | 31,471 |
15 Jan 2024 | 179.05 | 179.40 | 177.60 | 178.34 | 178.34 | 10,836 |
12 Jan 2024 | 174.20 | 178.50 | 175.50 | 178.22 | 178.22 | 20,703 |
11 Jan 2024 | 173.75 | 175.50 | 172.30 | 173.92 | 173.92 | 4,609 |
10 Jan 2024 | 171.35 | 174.32 | 171.90 | 173.18 | 173.18 | 7,854 |
09 Jan 2024 | 176.60 | 177.40 | 174.00 | 175.27 | 175.27 | 22,400 |
08 Jan 2024 | 172.50 | 175.00 | 171.60 | 174.97 | 174.97 | 38,033 |
05 Jan 2024 | 172.10 | 172.00 | 166.40 | 171.33 | 171.33 | 25,186 |
04 Jan 2024 | 174.20 | 175.30 | 171.70 | 173.51 | 173.51 | 12,249 |
03 Jan 2024 | 178.80 | 179.10 | 173.60 | 173.95 | 173.95 | 6,077 |
02 Jan 2024 | 179.05 | 180.60 | 177.90 | 179.07 | 179.07 | 18,963 |
29 Dec 2023 | 177.75 | 177.90 | 176.70 | 177.03 | 177.03 | 6,573 |
28 Dec 2023 | 178.30 | 179.00 | 177.40 | 177.66 | 177.66 | 4,506 |
27 Dec 2023 | 176.60 | 179.10 | 177.00 | 177.98 | 177.98 | 6,095 |
22 Dec 2023 | 175.65 | 176.00 | 174.50 | 175.50 | 175.50 | 52,989 |
21 Dec 2023 | 174.30 | 176.00 | 173.10 | 173.10 | 173.10 | 9,399 |
20 Dec 2023 | 174.60 | 175.60 | 172.90 | 175.26 | 175.26 | 14,107 |
19 Dec 2023 | 171.35 | 174.10 | 172.30 | 173.40 | 173.40 | 13,170 |
18 Dec 2023 | 174.10 | 172.10 | 169.70 | 170.50 | 170.50 | 12,075 |
15 Dec 2023 | 170.00 | 173.20 | 170.00 | 170.77 | 170.77 | 19,829 |
14 Dec 2023 | 167.05 | 171.40 | 166.60 | 169.02 | 169.02 | 68,030 |
13 Dec 2023 | 163.55 | 166.10 | 163.59 | 165.30 | 165.30 | 1,902 |
12 Dec 2023 | 163.45 | 165.20 | 163.08 | 163.58 | 163.58 | 14,181 |
11 Dec 2023 | 161.85 | 163.43 | 160.40 | 163.40 | 163.40 | 11,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |