Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 144.52 | 147.64 | 143.82 | 144.81 | 144.81 | 825,169 |
02 May 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 143.47 | 734,100 |
01 May 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 141.93 | 1,100,300 |
30 Apr 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 146.34 | 705,900 |
29 Apr 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 147.22 | 801,800 |
26 Apr 2024 | 150.25 | 151.95 | 149.24 | 150.08 | 150.08 | 699,900 |
25 Apr 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 150.85 | 1,029,300 |
24 Apr 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 148.54 | 718,000 |
23 Apr 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 147.79 | 1,242,100 |
22 Apr 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 148.61 | 1,074,300 |
19 Apr 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 150.29 | 873,500 |
18 Apr 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 152.00 | 897,100 |
17 Apr 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 152.10 | 1,078,300 |
16 Apr 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 149.30 | 1,427,200 |
15 Apr 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 152.81 | 1,208,200 |
12 Apr 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 157.48 | 1,541,200 |
11 Apr 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 163.00 | 1,103,300 |
10 Apr 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 160.23 | 1,380,100 |
09 Apr 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 159.58 | 1,398,000 |
08 Apr 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 160.33 | 1,412,500 |
05 Apr 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 162.77 | 1,159,500 |
04 Apr 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 163.99 | 1,760,300 |
03 Apr 2024 | 170.02 | 170.34 | 164.20 | 164.74 | 164.74 | 1,566,900 |
02 Apr 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 171.13 | 1,422,500 |
01 Apr 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 178.88 | 871,600 |
28 Mar 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 181.38 | 628,500 |
27 Mar 2024 | 179.61 | 185.48 | 178.79 | 183.86 | 183.86 | 1,135,600 |
26 Mar 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 178.05 | 904,200 |
25 Mar 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 173.88 | 1,639,200 |
22 Mar 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 170.99 | 1,829,400 |
21 Mar 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 176.79 | 3,865,900 |
20 Mar 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 208.97 | 1,283,600 |
19 Mar 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 206.66 | 833,200 |
18 Mar 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 205.90 | 1,019,100 |
15 Mar 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 201.57 | 944,800 |
14 Mar 2024 | 208.06 | 208.76 | 198.54 | 201.55 | 201.55 | 760,100 |
13 Mar 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 206.50 | 631,100 |
12 Mar 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 209.34 | 496,100 |
11 Mar 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 203.58 | 670,500 |
08 Mar 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 204.82 | 528,600 |
07 Mar 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 206.96 | 861,500 |
06 Mar 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 208.18 | 924,400 |
05 Mar 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 204.92 | 523,400 |
04 Mar 2024 | 201.81 | 203.99 | 201.23 | 203.33 | 203.33 | 388,200 |
01 Mar 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 200.81 | 519,800 |
29 Feb 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 200.68 | 443,000 |
28 Feb 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 199.34 | 369,400 |
27 Feb 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 200.78 | 533,100 |
26 Feb 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 196.00 | 663,200 |
23 Feb 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 193.47 | 259,800 |
22 Feb 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 192.66 | 449,800 |
21 Feb 2024 | 191.85 | 192.51 | 188.58 | 189.66 | 189.66 | 377,300 |
20 Feb 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 191.85 | 401,200 |
16 Feb 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 190.01 | 492,300 |
15 Feb 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 189.56 | 474,700 |
14 Feb 2024 | 185.00 | 186.63 | 182.27 | 185.83 | 185.83 | 434,900 |
13 Feb 2024 | 184.09 | 187.73 | 181.23 | 184.13 | 184.13 | 666,900 |
12 Feb 2024 | 189.63 | 190.80 | 188.77 | 189.36 | 189.36 | 423,100 |
09 Feb 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 188.95 | 728,500 |
08 Feb 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 186.10 | 587,400 |
07 Feb 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 182.71 | 406,000 |
06 Feb 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 181.40 | 622,000 |
05 Feb 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 178.69 | 401,700 |
02 Feb 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 181.11 | 658,600 |
01 Feb 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 182.54 | 1,086,700 |
31 Jan 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 179.46 | 712,500 |
30 Jan 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 182.74 | 1,320,900 |
29 Jan 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 186.91 | 857,300 |
26 Jan 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 190.16 | 588,800 |
25 Jan 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 191.80 | 728,600 |
24 Jan 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 186.33 | 552,100 |
23 Jan 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 188.21 | 778,200 |
22 Jan 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 187.15 | 667,300 |
19 Jan 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 186.72 | 902,900 |
18 Jan 2024 | 190.17 | 190.77 | 186.65 | 188.88 | 188.88 | 550,800 |
17 Jan 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 189.26 | 545,700 |
16 Jan 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 190.01 | 804,300 |
12 Jan 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 190.59 | 454,600 |
11 Jan 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 190.05 | 529,100 |
10 Jan 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 191.73 | 567,300 |
09 Jan 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 191.01 | 702,900 |
08 Jan 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 192.88 | 1,942,800 |
05 Jan 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 200.84 | 808,700 |
04 Jan 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 204.96 | 829,500 |
03 Jan 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 204.69 | 914,100 |
02 Jan 2024 | 210.86 | 216.18 | 210.54 | 215.51 | 215.51 | 758,800 |
29 Dec 2023 | 213.82 | 214.60 | 211.45 | 213.16 | 213.16 | 474,600 |
28 Dec 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 213.84 | 551,500 |
27 Dec 2023 | 210.36 | 213.69 | 210.16 | 212.70 | 212.70 | 532,800 |
26 Dec 2023 | 204.58 | 210.57 | 203.62 | 210.36 | 210.36 | 993,000 |
22 Dec 2023 | 198.04 | 203.01 | 198.04 | 202.70 | 202.70 | 568,700 |
21 Dec 2023 | 197.00 | 199.49 | 195.92 | 199.10 | 199.10 | 558,800 |
20 Dec 2023 | 197.24 | 198.79 | 194.90 | 195.03 | 195.03 | 519,400 |
19 Dec 2023 | 193.27 | 198.19 | 192.33 | 197.97 | 197.97 | 803,200 |
18 Dec 2023 | 194.45 | 194.56 | 189.09 | 190.60 | 190.60 | 1,048,800 |
15 Dec 2023 | 201.13 | 201.17 | 192.81 | 194.36 | 194.36 | 1,715,200 |
14 Dec 2023 | 204.57 | 206.31 | 200.75 | 200.98 | 200.98 | 858,400 |
13 Dec 2023 | 197.81 | 202.37 | 194.56 | 201.54 | 201.54 | 646,900 |
12 Dec 2023 | 196.97 | 198.72 | 195.50 | 196.39 | 196.39 | 578,800 |
11 Dec 2023 | 195.97 | 199.06 | 195.79 | 197.45 | 197.45 | 400,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |