Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 187.10 | 187.69 | 183.36 | 183.83 | 183.83 | 950,076 |
02 May 2024 | 185.77 | 188.62 | 185.52 | 188.00 | 188.00 | 627,532 |
01 May 2024 | 184.76 | 186.22 | 184.04 | 185.85 | 185.85 | 548,392 |
30 Apr 2024 | 187.81 | 188.10 | 186.23 | 187.47 | 187.47 | 550,030 |
29 Apr 2024 | 188.33 | 188.45 | 187.08 | 187.61 | 187.61 | 545,918 |
26 Apr 2024 | 185.00 | 186.66 | 184.40 | 186.41 | 186.41 | 545,708 |
24 Apr 2024 | 190.50 | 191.43 | 187.56 | 187.56 | 187.56 | 562,359 |
23 Apr 2024 | 188.76 | 189.12 | 187.91 | 188.86 | 188.86 | 392,762 |
22 Apr 2024 | 185.49 | 187.00 | 185.05 | 186.61 | 186.61 | 527,959 |
19 Apr 2024 | 183.90 | 184.48 | 180.40 | 183.33 | 183.33 | 1,206,068 |
18 Apr 2024 | 184.19 | 186.58 | 184.19 | 186.32 | 186.32 | 635,891 |
17 Apr 2024 | 185.50 | 185.80 | 183.84 | 184.19 | 184.19 | 560,749 |
16 Apr 2024 | 186.36 | 187.97 | 184.31 | 185.97 | 185.97 | 636,375 |
15 Apr 2024 | 187.73 | 188.47 | 186.80 | 188.23 | 188.23 | 534,523 |
12 Apr 2024 | 189.35 | 190.76 | 188.87 | 189.77 | 189.77 | 417,103 |
11 Apr 2024 | 187.10 | 190.63 | 186.98 | 189.89 | 189.89 | 612,374 |
10 Apr 2024 | 191.13 | 192.65 | 190.55 | 191.24 | 191.24 | 528,643 |
09 Apr 2024 | 193.57 | 193.80 | 190.89 | 191.44 | 191.44 | 513,909 |
08 Apr 2024 | 194.80 | 194.80 | 192.10 | 192.94 | 192.94 | 678,219 |
05 Apr 2024 | 195.29 | 195.88 | 193.39 | 194.98 | 194.98 | 523,162 |
04 Apr 2024 | 197.00 | 198.50 | 196.38 | 196.75 | 196.75 | 424,931 |
03 Apr 2024 | 196.50 | 197.70 | 195.06 | 195.28 | 195.28 | 676,202 |
02 Apr 2024 | 197.25 | 199.80 | 196.39 | 198.33 | 198.33 | 539,360 |
28 Mar 2024 | 199.58 | 200.25 | 199.17 | 199.70 | 199.70 | 583,211 |
27 Mar 2024 | 197.10 | 198.65 | 196.93 | 197.90 | 197.90 | 336,599 |
26 Mar 2024 | 197.49 | 198.70 | 196.37 | 198.49 | 198.49 | 590,175 |
25 Mar 2024 | 199.40 | 200.17 | 197.00 | 197.48 | 197.48 | 540,627 |
22 Mar 2024 | 199.62 | 199.70 | 198.07 | 199.00 | 199.00 | 1,543,376 |
21 Mar 2024 | 199.50 | 199.72 | 197.80 | 199.51 | 199.51 | 865,737 |
20 Mar 2024 | 197.91 | 198.77 | 196.63 | 196.73 | 196.73 | 427,604 |
19 Mar 2024 | 198.40 | 198.40 | 196.87 | 197.32 | 197.32 | 370,713 |
18 Mar 2024 | 196.70 | 198.48 | 196.10 | 198.48 | 198.48 | 401,754 |
15 Mar 2024 | 195.75 | 197.71 | 193.42 | 197.71 | 197.71 | 1,273,999 |
14 Mar 2024 | 198.72 | 199.00 | 196.38 | 197.33 | 197.33 | 636,787 |
13 Mar 2024 | 197.94 | 200.20 | 197.87 | 199.61 | 199.61 | 442,539 |
12 Mar 2024 | 197.06 | 198.00 | 196.52 | 197.78 | 197.78 | 378,657 |
11 Mar 2024 | 197.26 | 198.77 | 196.23 | 197.06 | 197.06 | 480,979 |
08 Mar 2024 | 196.93 | 199.31 | 196.06 | 198.78 | 198.78 | 932,197 |
07 Mar 2024 | 194.81 | 195.88 | 193.75 | 194.86 | 194.86 | 686,350 |
06 Mar 2024 | 193.46 | 194.68 | 192.31 | 193.34 | 193.34 | 495,079 |
05 Mar 2024 | 191.58 | 193.20 | 191.03 | 192.31 | 192.31 | 513,619 |
04 Mar 2024 | 194.20 | 195.45 | 192.21 | 192.82 | 192.82 | 733,558 |
01 Mar 2024 | 193.71 | 195.06 | 192.00 | 194.34 | 194.34 | 601,026 |
29 Feb 2024 | 193.69 | 195.00 | 192.82 | 194.81 | 194.81 | 1,016,420 |
28 Feb 2024 | 196.00 | 196.45 | 192.72 | 193.70 | 193.70 | 471,904 |
27 Feb 2024 | 195.00 | 196.00 | 193.76 | 195.68 | 195.68 | 511,345 |
26 Feb 2024 | 194.00 | 194.99 | 193.40 | 194.23 | 194.23 | 404,873 |
23 Feb 2024 | 193.81 | 194.34 | 193.02 | 193.08 | 193.08 | 567,738 |
22 Feb 2024 | 191.99 | 192.59 | 190.72 | 191.86 | 191.86 | 448,277 |
21 Feb 2024 | 189.51 | 193.71 | 189.51 | 190.93 | 190.93 | 694,850 |
20 Feb 2024 | 191.22 | 192.14 | 189.98 | 191.02 | 191.02 | 508,237 |
19 Feb 2024 | 192.00 | 192.58 | 190.53 | 192.01 | 192.01 | 375,786 |
16 Feb 2024 | 194.49 | 195.50 | 191.09 | 192.70 | 192.70 | 1,375,346 |
15 Feb 2024 | 187.33 | 192.09 | 186.46 | 192.09 | 192.09 | 1,198,282 |
14 Feb 2024 | 183.28 | 186.37 | 182.90 | 185.92 | 185.92 | 722,945 |
13 Feb 2024 | 180.03 | 186.59 | 180.01 | 186.25 | 186.25 | 1,173,158 |
12 Feb 2024 | 190.51 | 190.90 | 187.70 | 188.14 | 188.14 | 492,006 |
09 Feb 2024 | 191.89 | 191.95 | 190.75 | 190.89 | 190.89 | 677,060 |
08 Feb 2024 | 190.30 | 191.78 | 189.80 | 191.32 | 191.32 | 413,555 |
07 Feb 2024 | 190.00 | 191.59 | 189.50 | 189.70 | 189.70 | 588,431 |
06 Feb 2024 | 189.00 | 189.57 | 187.20 | 188.33 | 188.33 | 568,351 |
05 Feb 2024 | 189.95 | 190.28 | 188.31 | 190.27 | 190.27 | 352,635 |
02 Feb 2024 | 189.50 | 192.44 | 189.40 | 191.31 | 191.31 | 787,506 |
01 Feb 2024 | 188.88 | 188.97 | 187.00 | 188.16 | 188.16 | 509,337 |
31 Jan 2024 | 187.55 | 190.95 | 185.80 | 190.45 | 190.45 | 997,674 |
30 Jan 2024 | 188.01 | 188.77 | 187.21 | 188.01 | 188.01 | 472,505 |
29 Jan 2024 | 188.22 | 188.22 | 186.86 | 187.62 | 187.62 | 479,696 |
25 Jan 2024 | 186.91 | 187.30 | 186.01 | 186.60 | 186.60 | 547,696 |
24 Jan 2024 | 187.33 | 187.38 | 185.92 | 186.98 | 186.98 | 417,877 |
23 Jan 2024 | 185.49 | 188.54 | 184.81 | 186.86 | 186.86 | 779,999 |
22 Jan 2024 | 184.70 | 185.60 | 183.89 | 184.00 | 184.00 | 548,951 |
19 Jan 2024 | 182.44 | 183.57 | 181.57 | 183.28 | 183.28 | 1,289,491 |
18 Jan 2024 | 180.37 | 181.48 | 179.59 | 180.65 | 180.65 | 590,536 |
17 Jan 2024 | 183.32 | 183.42 | 181.59 | 181.98 | 181.98 | 587,943 |
16 Jan 2024 | 184.90 | 185.23 | 182.59 | 183.00 | 183.00 | 508,030 |
15 Jan 2024 | 182.15 | 183.23 | 182.00 | 182.85 | 182.85 | 58,740 |
12 Jan 2024 | 182.15 | 183.33 | 181.14 | 182.66 | 182.66 | 411,718 |
11 Jan 2024 | 182.29 | 183.45 | 181.51 | 182.95 | 182.95 | 640,105 |
10 Jan 2024 | 179.35 | 181.08 | 179.00 | 180.26 | 180.26 | 377,800 |
09 Jan 2024 | 179.67 | 181.16 | 179.45 | 179.51 | 179.51 | 532,173 |
08 Jan 2024 | 179.61 | 180.23 | 178.00 | 178.37 | 178.37 | 301,991 |
05 Jan 2024 | 180.80 | 181.18 | 179.83 | 179.85 | 179.85 | 300,948 |
04 Jan 2024 | 180.42 | 180.70 | 179.32 | 180.00 | 180.00 | 543,277 |
03 Jan 2024 | 181.84 | 183.09 | 180.68 | 181.37 | 181.37 | 491,532 |
02 Jan 2024 | 183.41 | 184.98 | 183.12 | 184.59 | 184.59 | 270,266 |
29 Dec 2023 | 182.88 | 184.14 | 182.50 | 183.63 | 183.63 | 538,737 |
28 Dec 2023 | 184.35 | 184.82 | 183.70 | 184.39 | 184.39 | 415,109 |
27 Dec 2023 | 183.31 | 183.52 | 181.71 | 182.68 | 182.68 | 389,962 |
22 Dec 2023 | 181.00 | 181.09 | 179.75 | 180.56 | 180.56 | 1,283,623 |
21 Dec 2023 | 183.75 | 183.75 | 180.75 | 181.37 | 181.37 | 852,938 |
20 Dec 2023 | 182.68 | 184.15 | 181.66 | 183.02 | 183.02 | 737,275 |
19 Dec 2023 | 179.76 | 182.33 | 178.91 | 181.35 | 181.35 | 773,122 |
18 Dec 2023 | 179.00 | 180.00 | 177.94 | 179.34 | 179.34 | 668,687 |
15 Dec 2023 | 178.51 | 180.75 | 176.42 | 179.40 | 179.40 | 2,190,318 |
14 Dec 2023 | 174.99 | 178.47 | 174.72 | 178.47 | 178.47 | 1,521,067 |
13 Dec 2023 | 170.00 | 172.89 | 169.52 | 172.37 | 172.37 | 891,808 |
12 Dec 2023 | 169.30 | 170.30 | 169.10 | 169.80 | 169.80 | 557,994 |
11 Dec 2023 | 169.68 | 170.98 | 168.66 | 169.11 | 169.11 | 476,532 |
08 Dec 2023 | 169.45 | 169.63 | 167.47 | 169.35 | 169.35 | 507,025 |
07 Dec 2023 | 169.52 | 170.00 | 167.40 | 168.44 | 168.44 | 814,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |