Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 197.45 | 198.00 | 195.40 | 197.60 | 197.60 | 263 |
09 May 2024 | 195.45 | 197.20 | 194.40 | 197.35 | 197.35 | 263 |
08 May 2024 | 192.55 | 194.40 | 191.20 | 193.85 | 193.85 | 236 |
07 May 2024 | 190.00 | 193.50 | 188.90 | 193.05 | 193.05 | 1,470 |
06 May 2024 | 194.90 | 195.60 | 190.85 | 191.40 | 191.40 | 454 |
03 May 2024 | 199.85 | 200.90 | 194.75 | 194.90 | 194.90 | 354 |
02 May 2024 | 208.35 | 208.35 | 198.75 | 199.85 | 199.85 | 186 |
01 May 2024 | 207.65 | 210.05 | 207.55 | 209.15 | 209.15 | 67 |
30 Apr 2024 | 220.70 | 220.70 | 208.75 | 210.35 | 210.35 | 266 |
29 Apr 2024 | 217.80 | 221.65 | 217.80 | 221.05 | 221.05 | 61 |
26 Apr 2024 | 218.70 | 219.40 | 216.05 | 217.60 | 217.60 | 117 |
25 Apr 2024 | 221.00 | 222.45 | 219.80 | 220.90 | 220.90 | 105 |
24 Apr 2024 | 215.05 | 220.75 | 214.75 | 219.40 | 219.40 | 63 |
23 Apr 2024 | 221.70 | 221.70 | 214.05 | 215.70 | 215.70 | 145 |
22 Apr 2024 | 223.80 | 226.85 | 216.95 | 220.95 | 220.95 | 236 |
19 Apr 2024 | 225.90 | 230.10 | 223.45 | 225.05 | 225.05 | 370 |
18 Apr 2024 | 235.00 | 235.70 | 223.70 | 224.70 | 224.70 | 258 |
17 Apr 2024 | 220.95 | 233.20 | 220.70 | 232.40 | 232.40 | 576 |
16 Apr 2024 | 222.70 | 224.00 | 220.30 | 221.90 | 221.90 | 587 |
15 Apr 2024 | 210.10 | 222.20 | 210.10 | 220.50 | 220.50 | 543 |
12 Apr 2024 | 212.40 | 221.05 | 210.70 | 215.95 | 215.95 | 804 |
11 Apr 2024 | 209.00 | 213.15 | 209.00 | 212.85 | 212.85 | 409 |
10 Apr 2024 | 209.25 | 210.20 | 207.30 | 209.75 | 209.75 | 386 |
09 Apr 2024 | 205.65 | 210.00 | 205.65 | 209.55 | 209.55 | 208 |
08 Apr 2024 | 206.05 | 209.00 | 205.70 | 206.35 | 206.35 | 140 |
05 Apr 2024 | 201.25 | 208.25 | 201.25 | 207.95 | 207.95 | 566 |
04 Apr 2024 | 201.55 | 203.20 | 200.15 | 203.05 | 203.05 | 315 |
03 Apr 2024 | 193.30 | 202.35 | 193.30 | 200.30 | 200.30 | 938 |
02 Apr 2024 | 189.60 | 195.55 | 189.60 | 195.50 | 195.50 | 1,179 |
01 Apr 2024 | 187.30 | 191.40 | 187.30 | 191.20 | 191.20 | 291 |
28 Mar 2024 | 189.85 | 189.85 | 187.75 | 188.45 | 188.45 | - |
27 Mar 2024 | 187.80 | 191.10 | 187.55 | 190.80 | 190.80 | 328 |
26 Mar 2024 | 186.80 | 188.80 | 185.60 | 188.20 | 188.20 | 154 |
25 Mar 2024 | 184.70 | 184.70 | 184.00 | 185.75 | 185.75 | 207 |
22 Mar 2024 | 184.15 | 185.00 | 183.00 | 183.90 | 183.90 | 89 |
21 Mar 2024 | 184.25 | 185.85 | 182.30 | 183.75 | 183.75 | 82 |
20 Mar 2024 | 181.90 | 181.90 | 180.85 | 180.90 | 180.90 | 41 |
19 Mar 2024 | 180.40 | 181.05 | 178.85 | 181.35 | 181.35 | 11 |
18 Mar 2024 | 181.30 | 182.00 | 180.30 | 180.30 | 180.30 | 60 |
15 Mar 2024 | 181.15 | 182.00 | 180.90 | 181.45 | 181.45 | 101 |
14 Mar 2024 | 182.00 | 182.05 | 181.25 | 181.95 | 181.95 | 50 |
13 Mar 2024 | 182.25 | 182.25 | 181.20 | 181.25 | 181.25 | 43 |
12 Mar 2024 | 183.05 | 184.95 | 183.05 | 183.85 | 183.85 | 33 |
11 Mar 2024 | 181.35 | 182.50 | 180.75 | 182.55 | 182.55 | 72 |
08 Mar 2024 | 186.25 | 186.25 | 182.20 | 182.75 | 182.75 | 25 |
07 Mar 2024 | 182.10 | 188.45 | 181.80 | 187.95 | 187.95 | 344 |
06 Mar 2024 | 180.80 | 182.60 | 180.55 | 182.85 | 182.85 | 91 |
05 Mar 2024 | 183.35 | 183.60 | 180.55 | 180.60 | 180.60 | 99 |
04 Mar 2024 | 183.65 | 184.70 | 182.90 | 183.35 | 183.35 | 158 |
01 Mar 2024 | 182.15 | 182.85 | 180.40 | 181.70 | 181.70 | 83 |
29 Feb 2024 | 182.30 | 182.30 | 182.20 | 182.60 | 182.60 | 7 |
28 Feb 2024 | 181.15 | 182.25 | 179.80 | 180.70 | 180.70 | 18 |
27 Feb 2024 | 177.75 | 182.90 | 177.75 | 182.10 | 182.10 | 79 |
26 Feb 2024 | 180.30 | 180.90 | 179.30 | 179.65 | 179.65 | 72 |
23 Feb 2024 | 183.20 | 183.20 | 180.20 | 180.00 | 180.00 | 60 |
22 Feb 2024 | 183.70 | 183.70 | 183.20 | 183.35 | 183.35 | 49 |
21 Feb 2024 | 185.60 | 186.85 | 185.60 | 187.40 | 187.40 | 29 |
20 Feb 2024 | 186.75 | 188.95 | 184.60 | 185.60 | 185.60 | 62 |
16 Feb 2024 | 185.80 | 186.60 | 184.50 | 186.60 | 186.60 | 30 |
15 Feb 2024 | 184.50 | 186.10 | 184.50 | 184.65 | 184.65 | 217 |
14 Feb 2024 | 183.50 | 183.90 | 183.35 | 183.70 | 183.70 | 8 |
13 Feb 2024 | 188.15 | 188.90 | 188.05 | 188.30 | 188.30 | 8 |
12 Feb 2024 | 187.85 | 192.15 | 187.15 | 190.20 | 190.20 | 10 |
09 Feb 2024 | 187.00 | 190.15 | 186.55 | 189.75 | 189.75 | 82 |
08 Feb 2024 | 186.70 | 186.95 | 185.45 | 185.90 | 185.90 | 159 |
07 Feb 2024 | 187.60 | 187.70 | 187.05 | 187.60 | 187.60 | 23 |
06 Feb 2024 | 186.05 | 186.05 | 184.50 | 185.50 | 185.50 | 20 |
05 Feb 2024 | 187.55 | 188.25 | 187.10 | 187.45 | 187.45 | 33 |
02 Feb 2024 | 188.15 | 189.10 | 187.65 | 189.35 | 189.35 | 93 |
01 Feb 2024 | 187.60 | 190.65 | 187.35 | 190.45 | 190.45 | 66 |
31 Jan 2024 | 189.85 | 190.15 | 188.80 | 189.90 | 189.90 | 51 |
30 Jan 2024 | 187.95 | 191.70 | 187.95 | 190.45 | 190.45 | 24 |
29 Jan 2024 | 187.55 | 187.65 | 187.55 | 187.35 | 187.35 | 5 |
26 Jan 2024 | 189.20 | 189.70 | 188.65 | 189.65 | 189.65 | 89 |
25 Jan 2024 | 186.25 | 186.25 | 183.95 | 185.70 | 185.70 | 9 |
24 Jan 2024 | 189.25 | 190.75 | 187.40 | 188.40 | 188.40 | 9 |
23 Jan 2024 | 188.25 | 189.45 | 187.95 | 189.00 | 189.00 | 46 |
22 Jan 2024 | 188.65 | 190.60 | 186.90 | 190.55 | 190.55 | 17 |
19 Jan 2024 | 183.90 | 185.40 | 183.90 | 185.45 | 185.45 | 8 |
18 Jan 2024 | 179.50 | 182.85 | 179.50 | 181.45 | 181.45 | 23 |
17 Jan 2024 | 183.95 | 183.95 | 182.00 | 180.85 | 180.85 | 6 |
16 Jan 2024 | 185.65 | 185.65 | 185.65 | 186.45 | 186.45 | 2 |
12 Jan 2024 | 186.60 | 186.65 | 183.60 | 182.45 | 182.45 | 3 |
11 Jan 2024 | 185.45 | 188.65 | 185.30 | 185.90 | 185.90 | 66 |
10 Jan 2024 | 185.00 | 185.10 | 184.90 | 184.45 | 184.45 | 8 |
09 Jan 2024 | 188.45 | 188.50 | 186.95 | 187.50 | 187.50 | 11 |
08 Jan 2024 | 185.00 | 185.65 | 185.00 | 185.50 | 185.50 | 3 |
05 Jan 2024 | 190.30 | 190.30 | 187.65 | 186.90 | 186.90 | 3 |
04 Jan 2024 | 189.20 | 189.20 | 189.20 | 189.35 | 189.35 | 1 |
03 Jan 2024 | 188.95 | 188.95 | 188.95 | 189.95 | 189.95 | 1 |
02 Jan 2024 | 193.35 | 193.35 | 193.35 | 193.25 | 193.25 | 4 |
29 Dec 2023 | 200.05 | 200.15 | 191.20 | 191.70 | 191.70 | - |
28 Dec 2023 | 198.90 | 203.40 | 198.90 | 200.65 | 200.65 | 70 |
27 Dec 2023 | 196.80 | 199.80 | 196.25 | 199.35 | 199.35 | 63 |
26 Dec 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
22 Dec 2023 | 193.95 | 193.95 | 193.95 | 193.80 | 193.80 | - |
21 Dec 2023 | 190.80 | 194.05 | 190.80 | 194.45 | 194.45 | 8 |
20 Dec 2023 | 194.25 | 194.30 | 191.60 | 191.70 | 191.70 | 12 |
19 Dec 2023 | 195.20 | 203.20 | 195.20 | 203.65 | 203.65 | 85 |
18 Dec 2023 | 190.00 | 194.45 | 190.00 | 193.40 | 193.40 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |