Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.11 | 168.53 | 165.37 | 165.94 | 165.94 | 637,762 |
02 May 2024 | 167.53 | 167.55 | 163.12 | 166.07 | 166.07 | 785,500 |
01 May 2024 | 164.55 | 170.25 | 164.46 | 166.62 | 166.62 | 1,050,200 |
30 Apr 2024 | 162.25 | 170.00 | 159.01 | 165.31 | 165.31 | 2,061,300 |
29 Apr 2024 | 183.86 | 186.37 | 180.58 | 182.13 | 182.13 | 1,036,300 |
26 Apr 2024 | 182.51 | 183.27 | 181.88 | 181.94 | 181.94 | 391,800 |
25 Apr 2024 | 181.11 | 183.48 | 180.51 | 181.85 | 181.85 | 645,700 |
24 Apr 2024 | 181.41 | 182.46 | 179.40 | 182.35 | 182.35 | 497,600 |
23 Apr 2024 | 179.93 | 181.54 | 179.71 | 180.23 | 180.23 | 419,500 |
22 Apr 2024 | 178.81 | 180.72 | 177.59 | 179.55 | 179.55 | 425,000 |
19 Apr 2024 | 179.61 | 179.72 | 176.94 | 177.33 | 177.33 | 422,700 |
18 Apr 2024 | 182.11 | 182.68 | 179.36 | 179.59 | 179.59 | 366,700 |
17 Apr 2024 | 183.80 | 184.02 | 181.28 | 181.30 | 181.30 | 377,000 |
16 Apr 2024 | 184.29 | 184.47 | 182.87 | 183.06 | 183.06 | 244,100 |
15 Apr 2024 | 189.67 | 189.67 | 183.71 | 183.78 | 183.78 | 402,500 |
12 Apr 2024 | 190.16 | 190.17 | 187.65 | 187.99 | 187.99 | 292,900 |
11 Apr 2024 | 191.92 | 192.98 | 190.13 | 192.09 | 192.09 | 304,100 |
10 Apr 2024 | 194.19 | 194.19 | 189.77 | 191.13 | 191.13 | 329,900 |
09 Apr 2024 | 193.01 | 196.35 | 192.91 | 196.07 | 196.07 | 525,100 |
08 Apr 2024 | 191.82 | 194.58 | 191.21 | 191.69 | 191.69 | 507,900 |
05 Apr 2024 | 189.43 | 192.66 | 189.23 | 192.42 | 192.42 | 323,600 |
04 Apr 2024 | 192.86 | 193.83 | 188.05 | 188.48 | 188.48 | 313,700 |
03 Apr 2024 | 188.85 | 192.04 | 188.85 | 191.47 | 191.47 | 404,400 |
02 Apr 2024 | 188.99 | 189.67 | 187.85 | 189.53 | 189.53 | 307,800 |
01 Apr 2024 | 189.80 | 191.77 | 189.16 | 189.84 | 189.84 | 323,700 |
28 Mar 2024 | 189.25 | 190.50 | 188.79 | 189.59 | 189.59 | 273,600 |
27 Mar 2024 | 187.90 | 188.99 | 187.24 | 188.84 | 188.84 | 163,400 |
26 Mar 2024 | 188.48 | 189.78 | 186.86 | 186.98 | 186.98 | 382,800 |
25 Mar 2024 | 190.08 | 190.55 | 188.15 | 188.53 | 188.53 | 237,400 |
22 Mar 2024 | 191.28 | 191.28 | 189.73 | 190.57 | 190.57 | 240,000 |
21 Mar 2024 | 190.00 | 192.30 | 189.23 | 191.07 | 191.07 | 278,000 |
20 Mar 2024 | 189.12 | 190.19 | 188.01 | 189.53 | 189.53 | 201,600 |
19 Mar 2024 | 187.30 | 189.07 | 185.76 | 189.01 | 189.01 | 342,200 |
18 Mar 2024 | 187.91 | 188.83 | 187.16 | 187.35 | 187.35 | 300,900 |
15 Mar 2024 | 190.30 | 191.28 | 186.92 | 187.90 | 187.90 | 875,100 |
14 Mar 2024 | 193.78 | 194.28 | 190.57 | 191.01 | 191.01 | 446,200 |
13 Mar 2024 | 194.00 | 194.43 | 192.92 | 193.78 | 193.78 | 307,000 |
12 Mar 2024 | 195.00 | 195.46 | 192.92 | 194.03 | 194.03 | 337,800 |
11 Mar 2024 | 192.56 | 193.86 | 191.07 | 193.65 | 193.65 | 524,800 |
08 Mar 2024 | 193.46 | 194.51 | 192.59 | 192.93 | 192.93 | 686,900 |
07 Mar 2024 | 190.63 | 193.20 | 190.07 | 193.02 | 193.02 | 349,800 |
06 Mar 2024 | 189.00 | 191.12 | 188.28 | 190.60 | 190.60 | 271,900 |
05 Mar 2024 | 193.06 | 193.06 | 186.57 | 187.46 | 187.46 | 424,900 |
04 Mar 2024 | 189.99 | 194.18 | 189.68 | 193.30 | 193.30 | 487,300 |
01 Mar 2024 | 187.42 | 190.18 | 186.88 | 189.97 | 189.97 | 343,200 |
29 Feb 2024 | 187.00 | 188.25 | 186.42 | 187.22 | 187.22 | 634,800 |
28 Feb 2024 | 184.75 | 186.66 | 184.08 | 185.72 | 185.72 | 336,300 |
27 Feb 2024 | 186.88 | 186.88 | 184.41 | 185.44 | 185.44 | 249,500 |
26 Feb 2024 | 186.14 | 187.67 | 185.77 | 186.88 | 186.88 | 364,600 |
23 Feb 2024 | 185.55 | 186.75 | 184.82 | 185.83 | 185.83 | 390,200 |
22 Feb 2024 | 182.74 | 185.14 | 181.87 | 184.99 | 184.99 | 504,000 |
21 Feb 2024 | 181.16 | 181.96 | 179.42 | 181.09 | 181.09 | 437,500 |
20 Feb 2024 | 182.31 | 183.55 | 181.26 | 183.14 | 183.14 | 549,700 |
16 Feb 2024 | 183.14 | 184.45 | 181.59 | 182.35 | 182.35 | 464,800 |
15 Feb 2024 | 184.26 | 185.24 | 182.53 | 183.54 | 183.54 | 512,900 |
14 Feb 2024 | 184.31 | 185.04 | 183.52 | 184.26 | 184.26 | 486,200 |
13 Feb 2024 | 182.93 | 184.82 | 181.19 | 183.00 | 183.00 | 510,800 |
12 Feb 2024 | 186.61 | 187.65 | 185.53 | 186.16 | 186.16 | 420,700 |
09 Feb 2024 | 185.75 | 187.21 | 184.44 | 186.61 | 186.61 | 384,000 |
08 Feb 2024 | 183.06 | 185.32 | 182.41 | 185.23 | 185.23 | 357,700 |
07 Feb 2024 | 183.40 | 183.84 | 180.94 | 183.29 | 183.29 | 438,400 |
06 Feb 2024 | 185.69 | 185.81 | 181.73 | 182.47 | 182.47 | 489,700 |
05 Feb 2024 | 183.97 | 184.82 | 183.22 | 184.55 | 184.55 | 450,400 |
02 Feb 2024 | 185.59 | 186.10 | 183.11 | 185.23 | 185.23 | 619,800 |
01 Feb 2024 | 184.01 | 186.08 | 183.50 | 185.86 | 185.86 | 436,600 |
31 Jan 2024 | 186.42 | 186.47 | 182.17 | 183.70 | 183.70 | 653,900 |
30 Jan 2024 | 195.01 | 199.49 | 186.67 | 186.84 | 186.84 | 1,780,100 |
29 Jan 2024 | 183.79 | 185.92 | 183.33 | 185.37 | 185.37 | 1,156,600 |
26 Jan 2024 | 184.70 | 185.24 | 182.29 | 183.63 | 183.63 | 645,800 |
25 Jan 2024 | 183.46 | 184.95 | 182.64 | 184.64 | 184.64 | 605,400 |
24 Jan 2024 | 181.60 | 182.79 | 180.84 | 181.33 | 181.33 | 401,600 |
23 Jan 2024 | 181.69 | 182.40 | 179.95 | 180.78 | 180.78 | 318,800 |
22 Jan 2024 | 180.12 | 182.46 | 180.09 | 181.89 | 181.89 | 482,600 |
19 Jan 2024 | 180.50 | 181.68 | 179.41 | 180.09 | 180.09 | 699,700 |
18 Jan 2024 | 178.84 | 180.29 | 177.80 | 180.19 | 180.19 | 420,200 |
17 Jan 2024 | 175.61 | 178.15 | 175.61 | 177.41 | 177.41 | 498,500 |
16 Jan 2024 | 175.44 | 176.71 | 174.61 | 176.16 | 176.16 | 319,900 |
12 Jan 2024 | 176.80 | 177.57 | 176.10 | 176.15 | 176.15 | 206,600 |
11 Jan 2024 | 176.06 | 176.89 | 175.02 | 176.27 | 176.27 | 231,500 |
10 Jan 2024 | 173.86 | 175.78 | 173.23 | 175.72 | 175.72 | 205,500 |
09 Jan 2024 | 173.82 | 175.10 | 173.29 | 174.08 | 174.08 | 288,900 |
08 Jan 2024 | 171.53 | 174.83 | 171.53 | 174.68 | 174.68 | 365,300 |
05 Jan 2024 | 171.78 | 172.61 | 171.05 | 171.45 | 171.45 | 447,200 |
04 Jan 2024 | 173.03 | 173.28 | 171.43 | 171.78 | 171.78 | 429,100 |
03 Jan 2024 | 175.41 | 175.95 | 173.26 | 174.09 | 174.09 | 451,100 |
02 Jan 2024 | 178.15 | 178.15 | 175.68 | 176.24 | 176.24 | 397,600 |
29 Dec 2023 | 179.32 | 179.74 | 177.94 | 178.98 | 178.98 | 319,000 |
28 Dec 2023 | 179.87 | 180.44 | 179.07 | 179.70 | 179.70 | 158,900 |
27 Dec 2023 | 179.38 | 180.45 | 179.38 | 179.84 | 179.84 | 164,600 |
26 Dec 2023 | 179.30 | 180.70 | 179.30 | 180.23 | 180.23 | 190,800 |
22 Dec 2023 | 178.75 | 180.10 | 178.08 | 178.99 | 178.99 | 211,000 |
21 Dec 2023 | 177.79 | 178.43 | 176.44 | 178.09 | 178.09 | 333,500 |
20 Dec 2023 | 178.75 | 178.89 | 176.50 | 176.87 | 176.87 | 313,300 |
19 Dec 2023 | 180.00 | 180.36 | 178.06 | 178.94 | 178.94 | 347,000 |
18 Dec 2023 | 178.07 | 179.93 | 177.15 | 179.73 | 179.73 | 416,300 |
15 Dec 2023 | 176.92 | 177.92 | 175.38 | 177.62 | 177.62 | 1,293,400 |
14 Dec 2023 | 175.20 | 176.95 | 172.53 | 176.92 | 176.92 | 641,400 |
13 Dec 2023 | 175.37 | 176.47 | 170.86 | 173.97 | 173.97 | 992,500 |
12 Dec 2023 | 173.90 | 175.97 | 172.84 | 175.37 | 175.37 | 566,400 |
11 Dec 2023 | 171.00 | 173.79 | 170.99 | 173.52 | 173.52 | 406,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |