Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 176.00 | 177.50 | 169.00 | 169.50 | 169.50 | 1,729,177 |
03 May 2024 | 178.50 | 183.00 | 172.00 | 172.50 | 172.50 | 5,241,000 |
02 May 2024 | 168.50 | 170.00 | 165.50 | 169.50 | 169.50 | 1,321,000 |
30 Apr 2024 | 164.50 | 170.00 | 164.00 | 167.50 | 167.50 | 1,888,000 |
29 Apr 2024 | 165.00 | 165.50 | 160.50 | 163.00 | 163.00 | 877,000 |
26 Apr 2024 | 167.00 | 171.50 | 164.00 | 164.50 | 164.50 | 1,967,000 |
25 Apr 2024 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1,387,000 |
24 Apr 2024 | 169.00 | 169.50 | 165.00 | 167.00 | 167.00 | 2,567,000 |
23 Apr 2024 | 158.50 | 165.00 | 158.50 | 165.00 | 165.00 | 2,021,000 |
22 Apr 2024 | 161.00 | 166.50 | 157.00 | 158.50 | 158.50 | 2,920,000 |
19 Apr 2024 | 158.50 | 163.50 | 152.50 | 158.00 | 158.00 | 3,356,000 |
18 Apr 2024 | 154.00 | 160.50 | 153.50 | 157.00 | 157.00 | 859,000 |
17 Apr 2024 | 149.50 | 158.00 | 149.00 | 155.50 | 155.50 | 936,000 |
16 Apr 2024 | 152.50 | 154.50 | 147.00 | 147.50 | 147.50 | 1,284,000 |
15 Apr 2024 | 160.00 | 160.00 | 154.50 | 155.50 | 155.50 | 1,065,000 |
12 Apr 2024 | 165.50 | 165.50 | 160.00 | 160.50 | 160.50 | 1,264,000 |
11 Apr 2024 | 167.00 | 169.50 | 163.00 | 164.50 | 164.50 | 1,395,000 |
10 Apr 2024 | 162.50 | 168.00 | 160.50 | 166.00 | 166.00 | 2,798,000 |
09 Apr 2024 | 164.00 | 164.50 | 160.50 | 161.00 | 161.00 | 1,400,000 |
08 Apr 2024 | 158.50 | 165.00 | 158.00 | 164.00 | 164.00 | 2,348,000 |
03 Apr 2024 | 163.00 | 167.50 | 158.50 | 158.50 | 158.50 | 4,127,000 |
02 Apr 2024 | 159.00 | 161.00 | 157.00 | 158.50 | 158.50 | 1,562,000 |
01 Apr 2024 | 155.50 | 159.00 | 154.50 | 159.00 | 159.00 | 1,121,000 |
29 Mar 2024 | 154.00 | 158.50 | 152.00 | 155.00 | 155.00 | 1,040,000 |
28 Mar 2024 | 155.00 | 158.00 | 152.50 | 152.50 | 152.50 | 829,000 |
27 Mar 2024 | 154.00 | 155.50 | 151.50 | 154.00 | 154.00 | 813,000 |
26 Mar 2024 | 158.00 | 160.00 | 152.50 | 153.50 | 153.50 | 1,642,000 |
25 Mar 2024 | 160.50 | 168.00 | 156.50 | 156.50 | 156.50 | 3,844,000 |
22 Mar 2024 | 151.50 | 161.50 | 149.50 | 159.00 | 159.00 | 5,476,000 |
21 Mar 2024 | 144.00 | 150.50 | 142.50 | 148.00 | 148.00 | 2,035,000 |
20 Mar 2024 | 142.50 | 143.00 | 141.00 | 142.50 | 142.50 | 342,000 |
19 Mar 2024 | 142.50 | 145.00 | 140.00 | 141.50 | 141.50 | 857,000 |
18 Mar 2024 | 142.50 | 144.50 | 142.00 | 144.00 | 144.00 | 610,000 |
15 Mar 2024 | 142.00 | 143.50 | 140.00 | 142.50 | 142.50 | 352,000 |
14 Mar 2024 | 143.00 | 143.50 | 139.00 | 140.00 | 140.00 | 569,000 |
13 Mar 2024 | 145.50 | 145.50 | 140.50 | 142.50 | 142.50 | 995,000 |
12 Mar 2024 | 141.00 | 146.50 | 141.00 | 144.00 | 144.00 | 1,346,000 |
11 Mar 2024 | 134.00 | 141.50 | 134.00 | 140.00 | 140.00 | 1,307,000 |
08 Mar 2024 | 137.50 | 139.50 | 129.50 | 131.00 | 131.00 | 2,637,000 |
07 Mar 2024 | 145.50 | 145.50 | 137.50 | 138.00 | 138.00 | 1,696,000 |
06 Mar 2024 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1,012,000 |
05 Mar 2024 | 144.00 | 147.50 | 143.00 | 143.50 | 143.50 | 1,329,000 |
04 Mar 2024 | 146.00 | 148.00 | 144.00 | 144.50 | 144.50 | 575,000 |
01 Mar 2024 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 484,000 |
29 Feb 2024 | 144.00 | 147.00 | 143.00 | 143.50 | 143.50 | 665,000 |
27 Feb 2024 | 145.50 | 149.50 | 142.00 | 144.50 | 144.50 | 1,395,000 |
26 Feb 2024 | 147.50 | 147.50 | 144.00 | 144.50 | 144.50 | 1,213,000 |
23 Feb 2024 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 3,206,000 |
22 Feb 2024 | 145.50 | 145.50 | 140.50 | 141.00 | 141.00 | 1,066,000 |
21 Feb 2024 | 143.50 | 147.00 | 143.50 | 144.00 | 144.00 | 935,000 |
20 Feb 2024 | 146.00 | 146.50 | 141.50 | 143.00 | 143.00 | 1,118,000 |
19 Feb 2024 | 150.50 | 151.00 | 145.00 | 145.50 | 145.50 | 1,699,000 |
16 Feb 2024 | 142.00 | 150.00 | 141.50 | 147.00 | 147.00 | 1,923,000 |
15 Feb 2024 | 145.50 | 146.50 | 140.00 | 141.00 | 141.00 | 1,488,000 |
05 Feb 2024 | 137.50 | 144.50 | 137.00 | 143.50 | 143.50 | 2,070,000 |
02 Feb 2024 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | 490,000 |
01 Feb 2024 | 138.50 | 142.00 | 137.00 | 137.00 | 137.00 | 714,000 |
31 Jan 2024 | 137.50 | 140.00 | 137.00 | 138.00 | 138.00 | 384,000 |
30 Jan 2024 | 139.00 | 139.50 | 137.00 | 138.00 | 138.00 | 391,000 |
29 Jan 2024 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 419,000 |
26 Jan 2024 | 138.00 | 138.50 | 135.50 | 137.50 | 137.50 | 504,000 |
25 Jan 2024 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | 1,009,000 |
24 Jan 2024 | 141.00 | 142.50 | 140.50 | 141.50 | 141.50 | 512,000 |
23 Jan 2024 | 142.50 | 144.00 | 140.50 | 141.00 | 141.00 | 617,000 |
22 Jan 2024 | 143.50 | 145.00 | 140.50 | 141.50 | 141.50 | 924,000 |
19 Jan 2024 | 146.00 | 149.50 | 143.50 | 143.50 | 143.50 | 549,000 |
18 Jan 2024 | 145.50 | 146.00 | 142.00 | 144.50 | 144.50 | 493,000 |
17 Jan 2024 | 149.00 | 150.50 | 144.00 | 145.00 | 145.00 | 765,000 |
16 Jan 2024 | 152.00 | 152.50 | 149.00 | 149.00 | 149.00 | 695,000 |
15 Jan 2024 | 149.50 | 156.00 | 149.50 | 152.00 | 152.00 | 1,738,220 |
12 Jan 2024 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 1,966,000 |
11 Jan 2024 | 141.50 | 150.50 | 141.50 | 146.50 | 146.50 | 1,946,000 |
10 Jan 2024 | 144.50 | 146.00 | 142.50 | 142.50 | 142.50 | 492,000 |
09 Jan 2024 | 150.00 | 151.00 | 142.50 | 145.00 | 145.00 | 1,129,000 |
08 Jan 2024 | 152.50 | 152.50 | 148.50 | 148.50 | 148.50 | 538,000 |
05 Jan 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 556,000 |
04 Jan 2024 | 158.50 | 159.50 | 151.50 | 152.00 | 152.00 | 1,238,000 |
03 Jan 2024 | 160.00 | 161.50 | 157.00 | 158.50 | 158.50 | 532,000 |
02 Jan 2024 | 159.00 | 161.50 | 157.00 | 161.50 | 161.50 | 673,000 |
29 Dec 2023 | 164.00 | 164.00 | 157.50 | 159.00 | 159.00 | 1,454,000 |
28 Dec 2023 | 166.50 | 169.00 | 163.00 | 163.00 | 163.00 | 1,073,000 |
27 Dec 2023 | 166.00 | 170.00 | 163.00 | 164.50 | 164.50 | 1,345,000 |
26 Dec 2023 | 167.00 | 168.00 | 160.00 | 164.00 | 164.00 | 921,000 |
25 Dec 2023 | 165.50 | 167.00 | 162.50 | 164.50 | 164.50 | 549,000 |
22 Dec 2023 | 169.00 | 172.00 | 167.00 | 167.00 | 167.00 | 800,000 |
21 Dec 2023 | 172.50 | 173.00 | 165.00 | 168.00 | 168.00 | 1,020,000 |
20 Dec 2023 | 178.00 | 182.00 | 172.00 | 173.00 | 173.00 | 1,287,000 |
19 Dec 2023 | 181.50 | 181.50 | 176.00 | 177.00 | 177.00 | 879,000 |
18 Dec 2023 | 186.00 | 187.00 | 180.50 | 181.00 | 181.00 | 1,231,000 |
15 Dec 2023 | 188.50 | 191.50 | 186.00 | 186.00 | 186.00 | 896,000 |
14 Dec 2023 | 194.50 | 197.00 | 187.00 | 187.00 | 187.00 | 1,626,000 |
13 Dec 2023 | 194.00 | 195.50 | 191.50 | 192.50 | 192.50 | 1,004,000 |
12 Dec 2023 | 194.50 | 198.50 | 191.50 | 193.00 | 193.00 | 2,190,000 |
11 Dec 2023 | 192.00 | 194.50 | 187.00 | 194.50 | 194.50 | 1,957,000 |
08 Dec 2023 | 194.00 | 194.50 | 189.00 | 191.00 | 191.00 | 1,631,000 |
07 Dec 2023 | 193.00 | 197.50 | 185.50 | 190.50 | 190.50 | 4,462,000 |
06 Dec 2023 | 182.50 | 192.50 | 182.50 | 191.50 | 191.50 | 6,627,000 |
05 Dec 2023 | 172.00 | 186.00 | 171.00 | 183.00 | 183.00 | 7,827,000 |
04 Dec 2023 | 173.00 | 174.50 | 169.50 | 170.00 | 170.00 | 1,941,000 |
01 Dec 2023 | 168.50 | 172.50 | 166.00 | 170.50 | 170.50 | 1,938,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |