Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 149.44 | 151.45 | 148.81 | 149.07 | 149.07 | 115,348 |
20 May 2024 | 149.30 | 150.78 | 147.78 | 150.24 | 150.24 | 368,600 |
17 May 2024 | 151.03 | 151.84 | 148.32 | 149.40 | 149.40 | 481,200 |
16 May 2024 | 147.15 | 151.45 | 144.73 | 151.22 | 151.22 | 934,900 |
15 May 2024 | 149.50 | 151.15 | 146.97 | 147.40 | 147.40 | 536,100 |
14 May 2024 | 150.81 | 151.63 | 147.02 | 147.89 | 147.89 | 604,900 |
13 May 2024 | 151.28 | 152.67 | 149.00 | 149.89 | 149.89 | 512,800 |
10 May 2024 | 151.81 | 151.81 | 148.75 | 150.47 | 150.47 | 322,800 |
09 May 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 151.37 | 329,200 |
08 May 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 152.29 | 452,300 |
07 May 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 154.33 | 353,400 |
06 May 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 151.22 | 289,700 |
03 May 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 152.33 | 452,200 |
02 May 2024 | 150.80 | 153.85 | 147.29 | 150.31 | 150.31 | 660,200 |
01 May 2024 | 144.21 | 151.95 | 143.96 | 149.96 | 149.96 | 735,800 |
30 Apr 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 143.95 | 477,000 |
29 Apr 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 147.36 | 439,800 |
26 Apr 2024 | 144.08 | 146.07 | 143.00 | 143.31 | 143.31 | 479,100 |
25 Apr 2024 | 143.00 | 145.79 | 141.98 | 143.71 | 143.71 | 489,300 |
24 Apr 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 143.80 | 395,400 |
23 Apr 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 146.07 | 543,700 |
22 Apr 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 145.79 | 400,000 |
19 Apr 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 144.41 | 702,600 |
18 Apr 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 145.16 | 398,900 |
17 Apr 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 145.32 | 601,300 |
16 Apr 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 146.72 | 352,400 |
15 Apr 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 147.70 | 498,900 |
12 Apr 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 148.50 | 427,800 |
11 Apr 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 152.09 | 473,400 |
10 Apr 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 152.41 | 571,400 |
09 Apr 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 155.90 | 596,000 |
08 Apr 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 156.04 | 738,200 |
05 Apr 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 153.56 | 351,500 |
04 Apr 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 151.48 | 531,900 |
03 Apr 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 150.83 | 315,100 |
02 Apr 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 151.04 | 445,600 |
01 Apr 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 153.33 | 523,300 |
28 Mar 2024 | 154.48 | 154.50 | 149.32 | 149.45 | 149.45 | 666,600 |
27 Mar 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 154.39 | 463,000 |
26 Mar 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 151.97 | 532,500 |
25 Mar 2024 | 147.15 | 152.63 | 146.43 | 152.07 | 152.07 | 799,300 |
22 Mar 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 146.51 | 834,200 |
21 Mar 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 146.62 | 611,500 |
20 Mar 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 147.99 | 439,800 |
19 Mar 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 148.17 | 517,200 |
18 Mar 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 147.41 | 460,700 |
15 Mar 2024 | 148.50 | 150.09 | 145.54 | 149.27 | 149.27 | 906,200 |
14 Mar 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 148.53 | 505,800 |
13 Mar 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 148.42 | 859,000 |
12 Mar 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 146.65 | 683,600 |
11 Mar 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 149.10 | 662,000 |
08 Mar 2024 | 150.96 | 152.88 | 149.14 | 149.82 | 149.82 | 637,600 |
07 Mar 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 149.86 | 563,900 |
06 Mar 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 149.66 | 521,500 |
05 Mar 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 149.68 | 703,400 |
04 Mar 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 150.04 | 991,900 |
01 Mar 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 152.61 | 538,900 |
29 Feb 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 151.09 | 1,809,900 |
28 Feb 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 155.23 | 1,262,500 |
27 Feb 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 159.00 | 674,800 |
26 Feb 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 158.66 | 556,200 |
23 Feb 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 157.65 | 1,478,700 |
22 Feb 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 162.81 | 1,174,400 |
21 Feb 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 154.74 | 3,657,500 |
20 Feb 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 149.69 | 1,338,400 |
16 Feb 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 147.00 | 1,886,800 |
15 Feb 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 147.43 | 5,429,600 |
14 Feb 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 164.15 | 931,400 |
13 Feb 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 162.00 | 800,300 |
12 Feb 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 169.34 | 790,200 |
09 Feb 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 170.03 | 481,000 |
08 Feb 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 169.50 | 1,609,900 |
07 Feb 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 168.60 | 771,700 |
06 Feb 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 172.18 | 1,443,800 |
05 Feb 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 170.70 | 602,400 |
02 Feb 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 173.06 | 646,500 |
01 Feb 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 174.92 | 624,800 |
31 Jan 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 172.91 | 862,000 |
30 Jan 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 180.12 | 475,800 |
29 Jan 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 180.96 | 1,044,500 |
26 Jan 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 179.62 | 517,500 |
25 Jan 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 183.93 | 533,800 |
24 Jan 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 185.20 | 531,300 |
23 Jan 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 189.70 | 647,300 |
22 Jan 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 183.92 | 585,700 |
19 Jan 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 184.03 | 441,000 |
18 Jan 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 185.95 | 495,200 |
17 Jan 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 188.56 | 468,600 |
16 Jan 2024 | 192.05 | 192.05 | 186.22 | 187.49 | 187.49 | 632,800 |
12 Jan 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 193.39 | 386,600 |
11 Jan 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 195.08 | 615,800 |
10 Jan 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 196.61 | 613,500 |
09 Jan 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 198.20 | 694,300 |
08 Jan 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 196.83 | 674,300 |
05 Jan 2024 | 190.33 | 191.38 | 188.32 | 189.38 | 189.38 | 602,700 |
04 Jan 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 192.31 | 571,000 |
03 Jan 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 190.64 | 435,100 |
02 Jan 2024 | 189.88 | 196.01 | 189.71 | 194.93 | 194.93 | 362,900 |
29 Dec 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 191.41 | 270,100 |
28 Dec 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 195.71 | 446,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |