Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 185.48 | 479,220 |
02 May 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 186.93 | 945,200 |
01 May 2024 | 187.29 | 192.94 | 183.26 | 189.95 | 189.95 | 1,001,800 |
30 Apr 2024 | 194.20 | 200.35 | 188.65 | 189.33 | 189.33 | 971,300 |
29 Apr 2024 | 191.35 | 193.43 | 189.32 | 192.80 | 192.80 | 583,300 |
26 Apr 2024 | 187.21 | 190.91 | 185.90 | 190.40 | 190.40 | 768,700 |
25 Apr 2024 | 181.86 | 185.90 | 180.51 | 185.20 | 185.20 | 359,500 |
24 Apr 2024 | 186.92 | 189.60 | 183.86 | 187.25 | 187.25 | 512,600 |
23 Apr 2024 | 183.10 | 188.52 | 181.68 | 184.79 | 184.79 | 812,200 |
22 Apr 2024 | 179.26 | 184.29 | 174.75 | 181.89 | 181.89 | 732,400 |
19 Apr 2024 | 185.57 | 185.57 | 177.33 | 178.07 | 178.07 | 837,200 |
18 Apr 2024 | 187.10 | 190.61 | 183.01 | 185.10 | 185.10 | 819,800 |
17 Apr 2024 | 187.92 | 188.80 | 183.67 | 184.76 | 184.76 | 352,200 |
16 Apr 2024 | 182.49 | 189.23 | 182.49 | 187.92 | 187.92 | 862,100 |
15 Apr 2024 | 193.61 | 195.17 | 183.93 | 184.25 | 184.25 | 762,900 |
12 Apr 2024 | 196.58 | 198.41 | 191.92 | 193.11 | 193.11 | 708,900 |
11 Apr 2024 | 200.92 | 202.31 | 197.52 | 200.19 | 200.19 | 800,800 |
10 Apr 2024 | 203.32 | 207.47 | 195.05 | 199.91 | 199.91 | 1,859,600 |
09 Apr 2024 | 219.68 | 219.68 | 213.04 | 215.75 | 215.75 | 613,100 |
08 Apr 2024 | 218.46 | 218.67 | 211.52 | 215.43 | 215.43 | 406,300 |
05 Apr 2024 | 213.35 | 217.61 | 211.52 | 217.00 | 217.00 | 658,700 |
04 Apr 2024 | 219.50 | 226.82 | 213.28 | 213.99 | 213.99 | 609,100 |
03 Apr 2024 | 212.98 | 219.19 | 212.98 | 215.39 | 215.39 | 300,700 |
02 Apr 2024 | 215.74 | 216.61 | 211.11 | 214.90 | 214.90 | 617,800 |
01 Apr 2024 | 223.81 | 225.54 | 216.14 | 221.00 | 221.00 | 662,300 |
28 Mar 2024 | 225.63 | 227.91 | 223.11 | 225.87 | 225.87 | 351,600 |
27 Mar 2024 | 230.86 | 231.38 | 223.36 | 226.85 | 226.85 | 505,700 |
26 Mar 2024 | 226.36 | 232.24 | 225.00 | 229.02 | 229.02 | 366,000 |
25 Mar 2024 | 231.12 | 231.12 | 225.14 | 225.15 | 225.15 | 347,300 |
22 Mar 2024 | 229.44 | 231.41 | 224.50 | 228.00 | 228.00 | 389,800 |
21 Mar 2024 | 235.00 | 239.00 | 228.95 | 229.25 | 229.25 | 697,300 |
20 Mar 2024 | 225.00 | 234.41 | 223.29 | 232.38 | 232.38 | 1,010,600 |
19 Mar 2024 | 219.70 | 223.97 | 214.93 | 223.18 | 223.18 | 444,500 |
18 Mar 2024 | 220.41 | 223.57 | 216.97 | 223.22 | 223.22 | 240,200 |
15 Mar 2024 | 215.62 | 218.11 | 213.28 | 217.00 | 217.00 | 906,500 |
14 Mar 2024 | 219.47 | 220.46 | 215.10 | 217.58 | 217.58 | 383,800 |
13 Mar 2024 | 221.28 | 224.20 | 219.20 | 219.44 | 219.44 | 431,700 |
12 Mar 2024 | 217.83 | 225.80 | 216.84 | 224.74 | 224.74 | 578,900 |
11 Mar 2024 | 217.62 | 220.58 | 216.02 | 217.10 | 217.10 | 498,900 |
08 Mar 2024 | 224.34 | 229.77 | 219.72 | 220.45 | 220.45 | 409,200 |
07 Mar 2024 | 228.62 | 228.62 | 222.30 | 226.73 | 226.73 | 434,500 |
06 Mar 2024 | 221.94 | 226.84 | 220.57 | 224.47 | 224.47 | 481,500 |
05 Mar 2024 | 227.94 | 230.50 | 215.17 | 218.27 | 218.27 | 872,800 |
04 Mar 2024 | 231.21 | 233.52 | 229.70 | 230.15 | 230.15 | 905,400 |
01 Mar 2024 | 226.49 | 229.52 | 218.87 | 228.92 | 228.92 | 1,000,200 |
29 Feb 2024 | 219.00 | 223.96 | 218.00 | 223.01 | 223.01 | 1,104,000 |
28 Feb 2024 | 218.63 | 220.74 | 213.74 | 217.42 | 217.42 | 749,600 |
27 Feb 2024 | 218.80 | 218.80 | 215.21 | 217.44 | 217.44 | 538,600 |
26 Feb 2024 | 213.90 | 218.79 | 207.68 | 216.00 | 216.00 | 1,857,300 |
23 Feb 2024 | 209.20 | 210.48 | 205.44 | 207.90 | 207.90 | 841,300 |
22 Feb 2024 | 213.99 | 217.56 | 207.16 | 207.61 | 207.61 | 1,147,500 |
21 Feb 2024 | 211.00 | 213.28 | 206.72 | 207.98 | 207.98 | 1,232,200 |
20 Feb 2024 | 224.45 | 224.70 | 214.50 | 217.32 | 217.32 | 1,227,100 |
16 Feb 2024 | 222.00 | 228.51 | 220.00 | 225.30 | 225.30 | 1,243,800 |
15 Feb 2024 | 220.33 | 222.28 | 216.05 | 222.16 | 222.16 | 1,115,900 |
14 Feb 2024 | 217.07 | 220.62 | 215.18 | 219.95 | 219.95 | 1,444,200 |
13 Feb 2024 | 205.63 | 222.01 | 205.50 | 215.11 | 215.11 | 2,169,900 |
12 Feb 2024 | 199.00 | 217.84 | 197.00 | 212.01 | 212.01 | 5,162,500 |
09 Feb 2024 | 231.58 | 239.22 | 229.36 | 235.92 | 235.92 | 2,290,800 |
08 Feb 2024 | 219.03 | 228.18 | 219.00 | 227.07 | 227.07 | 1,126,300 |
07 Feb 2024 | 218.82 | 220.74 | 216.40 | 217.96 | 217.96 | 712,500 |
06 Feb 2024 | 214.71 | 217.25 | 208.66 | 215.36 | 215.36 | 539,600 |
05 Feb 2024 | 214.05 | 217.22 | 207.35 | 211.94 | 211.94 | 415,700 |
02 Feb 2024 | 211.50 | 216.94 | 209.00 | 214.06 | 214.06 | 441,000 |
01 Feb 2024 | 211.92 | 212.24 | 201.65 | 211.12 | 211.12 | 490,400 |
31 Jan 2024 | 215.66 | 216.89 | 208.53 | 210.04 | 210.04 | 594,900 |
30 Jan 2024 | 219.30 | 219.30 | 216.68 | 218.08 | 218.08 | 468,100 |
29 Jan 2024 | 211.82 | 219.33 | 211.82 | 218.80 | 218.80 | 729,600 |
26 Jan 2024 | 205.31 | 210.14 | 205.00 | 208.63 | 208.63 | 575,800 |
25 Jan 2024 | 211.01 | 214.35 | 205.85 | 208.00 | 208.00 | 496,900 |
24 Jan 2024 | 218.33 | 218.97 | 209.18 | 209.71 | 209.71 | 709,600 |
23 Jan 2024 | 205.69 | 216.92 | 205.22 | 215.99 | 215.99 | 1,123,900 |
22 Jan 2024 | 200.00 | 209.77 | 199.00 | 202.94 | 202.94 | 1,001,700 |
19 Jan 2024 | 194.89 | 195.90 | 190.90 | 195.63 | 195.63 | 352,800 |
18 Jan 2024 | 194.38 | 196.40 | 188.26 | 193.04 | 193.04 | 497,500 |
17 Jan 2024 | 193.00 | 193.76 | 186.10 | 191.11 | 191.11 | 473,600 |
16 Jan 2024 | 189.44 | 195.45 | 187.12 | 195.19 | 195.19 | 509,500 |
12 Jan 2024 | 193.73 | 195.37 | 189.75 | 190.71 | 190.71 | 423,600 |
11 Jan 2024 | 194.48 | 197.39 | 188.50 | 193.19 | 193.19 | 481,600 |
10 Jan 2024 | 192.78 | 196.99 | 191.54 | 192.16 | 192.16 | 671,500 |
09 Jan 2024 | 183.39 | 193.14 | 182.43 | 192.05 | 192.05 | 1,152,400 |
08 Jan 2024 | 178.73 | 189.34 | 178.14 | 185.47 | 185.47 | 766,100 |
05 Jan 2024 | 177.73 | 181.18 | 175.97 | 176.79 | 176.79 | 785,000 |
04 Jan 2024 | 171.24 | 173.07 | 170.00 | 172.10 | 172.10 | 366,700 |
03 Jan 2024 | 173.50 | 179.73 | 171.42 | 171.92 | 171.92 | 581,500 |
02 Jan 2024 | 183.82 | 185.53 | 177.48 | 177.89 | 177.89 | 857,800 |
29 Dec 2023 | 191.29 | 193.71 | 187.00 | 187.81 | 187.81 | 215,800 |
28 Dec 2023 | 189.00 | 191.62 | 186.58 | 190.89 | 190.89 | 354,200 |
27 Dec 2023 | 190.00 | 192.69 | 189.14 | 189.49 | 189.49 | 244,100 |
26 Dec 2023 | 190.00 | 191.48 | 188.12 | 189.07 | 189.07 | 237,200 |
22 Dec 2023 | 189.00 | 190.86 | 186.01 | 189.46 | 189.46 | 534,900 |
21 Dec 2023 | 192.54 | 194.09 | 186.51 | 188.13 | 188.13 | 552,700 |
20 Dec 2023 | 189.92 | 196.78 | 189.33 | 189.71 | 189.71 | 776,700 |
19 Dec 2023 | 198.51 | 199.68 | 190.03 | 194.36 | 194.36 | 1,471,900 |
18 Dec 2023 | 189.15 | 198.10 | 188.85 | 197.03 | 197.03 | 991,500 |
15 Dec 2023 | 192.57 | 194.01 | 187.04 | 189.07 | 189.07 | 951,200 |
14 Dec 2023 | 185.51 | 195.14 | 184.24 | 190.77 | 190.77 | 1,719,000 |
13 Dec 2023 | 176.06 | 182.70 | 173.73 | 181.50 | 181.50 | 649,900 |
12 Dec 2023 | 177.94 | 178.89 | 174.12 | 175.42 | 175.42 | 607,300 |
11 Dec 2023 | 175.00 | 181.46 | 175.00 | 178.00 | 178.00 | 567,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |