Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 171.26 | 171.26 | 167.04 | 168.34 | 168.34 | 959,693 |
01 May 2024 | 171.02 | 172.95 | 169.81 | 171.08 | 171.08 | 1,382,600 |
30 Apr 2024 | 174.00 | 174.89 | 169.36 | 169.48 | 169.48 | 1,393,500 |
29 Apr 2024 | 176.26 | 178.49 | 174.28 | 175.11 | 175.11 | 1,266,700 |
26 Apr 2024 | 179.31 | 181.55 | 174.51 | 175.48 | 175.48 | 1,931,500 |
25 Apr 2024 | 184.14 | 185.48 | 181.02 | 182.68 | 182.68 | 1,649,700 |
24 Apr 2024 | 183.49 | 185.82 | 181.01 | 185.55 | 185.55 | 686,600 |
23 Apr 2024 | 186.58 | 186.58 | 183.93 | 185.12 | 185.12 | 726,700 |
22 Apr 2024 | 185.05 | 186.27 | 183.89 | 184.74 | 184.74 | 564,600 |
19 Apr 2024 | 184.21 | 186.62 | 183.16 | 184.12 | 184.12 | 609,300 |
18 Apr 2024 | 182.14 | 184.33 | 181.64 | 182.96 | 182.96 | 594,400 |
17 Apr 2024 | 182.77 | 183.72 | 181.57 | 181.57 | 181.57 | 520,800 |
16 Apr 2024 | 183.79 | 184.37 | 182.38 | 182.63 | 182.63 | 556,500 |
15 Apr 2024 | 187.02 | 187.02 | 183.12 | 183.20 | 183.20 | 609,500 |
12 Apr 2024 | 189.33 | 189.33 | 185.22 | 185.43 | 185.43 | 484,100 |
11 Apr 2024 | 188.73 | 191.01 | 188.73 | 189.78 | 189.78 | 605,500 |
10 Apr 2024 | 187.73 | 189.39 | 186.56 | 188.31 | 188.31 | 662,600 |
09 Apr 2024 | 187.90 | 189.97 | 187.82 | 189.69 | 189.69 | 655,800 |
08 Apr 2024 | 187.10 | 188.11 | 186.47 | 187.17 | 187.17 | 708,900 |
05 Apr 2024 | 187.40 | 190.06 | 187.40 | 187.82 | 187.82 | 458,600 |
04 Apr 2024 | 189.21 | 190.71 | 186.87 | 187.03 | 187.03 | 607,100 |
03 Apr 2024 | 191.20 | 191.54 | 188.63 | 188.97 | 188.97 | 607,800 |
02 Apr 2024 | 189.43 | 192.23 | 189.42 | 191.42 | 191.42 | 831,400 |
01 Apr 2024 | 188.81 | 189.51 | 187.41 | 189.34 | 189.34 | 788,700 |
28 Mar 2024 | 189.49 | 190.58 | 188.85 | 189.51 | 189.51 | 618,100 |
27 Mar 2024 | 188.53 | 189.74 | 187.74 | 189.10 | 189.10 | 491,500 |
26 Mar 2024 | 187.12 | 188.52 | 186.90 | 187.10 | 187.10 | 374,700 |
25 Mar 2024 | 187.77 | 188.66 | 185.19 | 187.19 | 187.19 | 653,700 |
22 Mar 2024 | 192.40 | 192.41 | 188.36 | 188.85 | 188.85 | 491,600 |
21 Mar 2024 | 189.34 | 192.31 | 188.92 | 190.82 | 190.82 | 420,300 |
20 Mar 2024 | 192.58 | 193.00 | 188.97 | 189.89 | 189.89 | 496,900 |
19 Mar 2024 | 189.63 | 192.34 | 189.63 | 192.25 | 192.25 | 467,200 |
18 Mar 2024 | 191.00 | 191.93 | 189.25 | 190.13 | 190.13 | 433,000 |
15 Mar 2024 | 189.09 | 190.90 | 189.09 | 190.25 | 190.25 | 936,400 |
14 Mar 2024 | 191.25 | 192.07 | 189.62 | 190.58 | 190.58 | 635,400 |
13 Mar 2024 | 191.71 | 192.25 | 190.81 | 191.17 | 191.17 | 447,400 |
12 Mar 2024 | 192.37 | 193.22 | 190.36 | 191.98 | 191.98 | 623,300 |
11 Mar 2024 | 190.55 | 193.33 | 190.13 | 192.83 | 192.83 | 546,400 |
08 Mar 2024 | 192.50 | 192.79 | 189.85 | 191.02 | 191.02 | 610,200 |
07 Mar 2024 | 191.61 | 193.54 | 190.68 | 192.65 | 192.65 | 668,000 |
06 Mar 2024 | 193.09 | 193.12 | 191.07 | 191.34 | 191.34 | 572,500 |
05 Mar 2024 | 192.05 | 192.05 | 189.52 | 191.37 | 191.37 | 683,700 |
04 Mar 2024 | 195.28 | 195.81 | 190.96 | 192.18 | 192.18 | 664,000 |
01 Mar 2024 | 194.15 | 195.87 | 192.67 | 195.23 | 195.23 | 586,400 |
29 Feb 2024 | 194.35 | 195.39 | 193.29 | 195.29 | 195.29 | 964,300 |
28 Feb 2024 | 192.79 | 194.98 | 192.79 | 194.41 | 194.41 | 363,400 |
27 Feb 2024 | 192.18 | 193.96 | 192.05 | 193.56 | 193.56 | 503,800 |
26 Feb 2024 | 196.00 | 196.00 | 192.62 | 193.02 | 193.02 | 548,500 |
23 Feb 2024 | 194.36 | 196.84 | 194.36 | 196.56 | 196.56 | 398,700 |
22 Feb 2024 | 194.11 | 196.43 | 193.13 | 194.27 | 194.27 | 635,300 |
21 Feb 2024 | 192.50 | 193.21 | 191.46 | 192.78 | 192.78 | 519,200 |
20 Feb 2024 | 193.34 | 195.20 | 192.00 | 192.23 | 192.23 | 569,300 |
16 Feb 2024 | 196.91 | 197.62 | 194.10 | 194.24 | 194.24 | 583,700 |
15 Feb 2024 | 195.90 | 197.85 | 194.69 | 197.82 | 197.82 | 605,400 |
14 Feb 2024 | 194.08 | 196.37 | 193.32 | 195.33 | 195.33 | 586,100 |
13 Feb 2024 | 195.33 | 196.50 | 192.94 | 194.51 | 194.51 | 653,900 |
12 Feb 2024 | 197.61 | 198.36 | 193.91 | 195.84 | 195.84 | 1,140,100 |
09 Feb 2024 | 202.22 | 203.00 | 197.08 | 198.38 | 198.38 | 1,484,800 |
08 Feb 2024 | 201.00 | 201.70 | 199.82 | 201.02 | 201.02 | 789,700 |
07 Feb 2024 | 199.34 | 201.47 | 198.42 | 200.28 | 200.28 | 864,100 |
06 Feb 2024 | 199.05 | 200.65 | 198.26 | 198.71 | 198.71 | 513,700 |
05 Feb 2024 | 199.32 | 199.98 | 197.56 | 198.35 | 198.35 | 556,500 |
02 Feb 2024 | 201.17 | 201.17 | 198.52 | 199.60 | 199.60 | 427,500 |
01 Feb 2024 | 199.00 | 200.86 | 198.32 | 200.25 | 200.25 | 546,100 |
31 Jan 2024 | 200.80 | 203.46 | 198.23 | 198.88 | 198.88 | 705,900 |
30 Jan 2024 | 202.90 | 203.65 | 201.22 | 201.80 | 201.80 | 1,042,300 |
29 Jan 2024 | 203.01 | 204.82 | 202.24 | 202.90 | 202.90 | 433,800 |
26 Jan 2024 | 203.24 | 203.36 | 201.55 | 203.11 | 203.11 | 287,200 |
25 Jan 2024 | 204.39 | 205.59 | 202.23 | 203.04 | 203.04 | 341,400 |
24 Jan 2024 | 206.86 | 208.04 | 203.85 | 203.98 | 203.98 | 314,000 |
23 Jan 2024 | 206.17 | 207.57 | 205.86 | 206.35 | 206.35 | 230,400 |
22 Jan 2024 | 206.52 | 207.70 | 205.22 | 205.26 | 205.26 | 336,200 |
19 Jan 2024 | 204.50 | 206.89 | 204.04 | 205.37 | 205.37 | 359,100 |
18 Jan 2024 | 200.75 | 204.89 | 200.25 | 203.99 | 203.99 | 350,300 |
17 Jan 2024 | 201.49 | 203.47 | 201.06 | 201.84 | 201.84 | 414,900 |
16 Jan 2024 | 203.44 | 204.06 | 202.01 | 202.44 | 202.44 | 382,000 |
12 Jan 2024 | 205.14 | 205.87 | 203.98 | 204.18 | 204.18 | 282,900 |
11 Jan 2024 | 203.08 | 204.31 | 201.63 | 203.76 | 203.76 | 446,200 |
10 Jan 2024 | 199.19 | 203.58 | 199.19 | 203.42 | 203.42 | 610,400 |
09 Jan 2024 | 198.12 | 199.10 | 197.27 | 197.57 | 197.57 | 419,900 |
08 Jan 2024 | 197.66 | 199.06 | 196.63 | 199.00 | 199.00 | 432,900 |
05 Jan 2024 | 198.48 | 200.24 | 196.45 | 196.91 | 196.91 | 475,800 |
04 Jan 2024 | 201.31 | 201.81 | 198.30 | 198.48 | 198.48 | 497,900 |
03 Jan 2024 | 200.65 | 202.02 | 198.83 | 201.21 | 201.21 | 711,800 |
02 Jan 2024 | 204.00 | 205.14 | 200.34 | 201.56 | 201.56 | 559,700 |
29 Dec 2023 | 206.66 | 207.12 | 204.50 | 205.96 | 205.96 | 450,200 |
28 Dec 2023 | 207.08 | 207.25 | 205.77 | 206.28 | 206.28 | 300,600 |
27 Dec 2023 | 205.76 | 206.83 | 204.77 | 205.75 | 205.75 | 345,300 |
26 Dec 2023 | 205.48 | 207.29 | 205.05 | 206.83 | 206.83 | 419,000 |
22 Dec 2023 | 204.60 | 206.51 | 204.06 | 206.39 | 206.39 | 362,100 |
21 Dec 2023 | 204.55 | 205.86 | 203.00 | 204.46 | 204.46 | 447,400 |
20 Dec 2023 | 205.13 | 207.02 | 203.42 | 204.28 | 204.28 | 752,300 |
19 Dec 2023 | 206.40 | 207.39 | 204.47 | 205.14 | 205.14 | 993,600 |
18 Dec 2023 | 208.39 | 209.47 | 205.49 | 206.25 | 206.25 | 942,600 |
15 Dec 2023 | 208.75 | 210.02 | 204.82 | 206.65 | 206.65 | 1,675,300 |
14 Dec 2023 | 220.40 | 220.91 | 210.45 | 210.49 | 210.49 | 835,900 |
13 Dec 2023 | 217.28 | 220.51 | 217.01 | 220.02 | 220.02 | 438,300 |
12 Dec 2023 | 214.85 | 217.12 | 213.84 | 216.81 | 216.81 | 535,300 |
11 Dec 2023 | 212.69 | 214.27 | 212.52 | 213.99 | 213.99 | 468,300 |
08 Dec 2023 | 214.10 | 215.27 | 212.11 | 212.97 | 212.97 | 478,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |