Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 367.60 | 376.20 | 366.20 | 373.60 | 373.60 | 577,824 |
16 May 2024 | 370.00 | 371.20 | 365.60 | 369.40 | 369.40 | 1,091,106 |
15 May 2024 | 370.80 | 373.00 | 367.00 | 367.60 | 367.60 | 2,125,048 |
14 May 2024 | 366.80 | 373.40 | 366.80 | 371.60 | 371.60 | 1,142,699 |
13 May 2024 | 362.60 | 370.80 | 361.10 | 367.00 | 367.00 | 1,015,646 |
10 May 2024 | 361.00 | 366.60 | 357.60 | 362.60 | 362.60 | 1,560,032 |
09 May 2024 | 365.40 | 368.40 | 360.60 | 361.40 | 361.40 | 2,328,737 |
08 May 2024 | 359.40 | 367.20 | 356.40 | 362.20 | 362.20 | 2,742,672 |
07 May 2024 | 368.40 | 371.80 | 335.40 | 359.80 | 359.80 | 5,195,393 |
03 May 2024 | 360.00 | 362.20 | 354.20 | 359.80 | 359.80 | 1,337,652 |
02 May 2024 | 347.60 | 358.40 | 347.60 | 356.80 | 356.80 | 1,612,311 |
01 May 2024 | 346.20 | 356.00 | 346.00 | 354.40 | 354.40 | 1,345,777 |
30 Apr 2024 | 351.60 | 354.00 | 350.60 | 352.40 | 352.40 | 2,407,610 |
29 Apr 2024 | 341.60 | 352.20 | 338.60 | 352.00 | 352.00 | 2,646,442 |
26 Apr 2024 | 337.00 | 342.20 | 335.40 | 340.00 | 340.00 | 1,742,563 |
25 Apr 2024 | 347.00 | 347.20 | 324.20 | 342.00 | 342.00 | 4,218,844 |
24 Apr 2024 | 347.40 | 350.20 | 343.20 | 346.00 | 346.00 | 2,634,824 |
23 Apr 2024 | 354.40 | 354.40 | 346.40 | 349.80 | 349.80 | 2,338,144 |
22 Apr 2024 | 353.70 | 363.20 | 353.20 | 354.60 | 354.60 | 3,097,917 |
19 Apr 2024 | 393.10 | 398.00 | 340.20 | 359.20 | 359.20 | 10,830,544 |
18 Apr 2024 | 398.40 | 399.00 | 394.40 | 398.40 | 398.40 | 1,394,802 |
17 Apr 2024 | 393.60 | 401.00 | 391.80 | 397.00 | 397.00 | 2,474,179 |
16 Apr 2024 | 405.00 | 407.20 | 393.00 | 394.40 | 394.40 | 7,690,233 |
15 Apr 2024 | 412.60 | 414.00 | 409.40 | 410.20 | 410.20 | 1,028,375 |
12 Apr 2024 | 414.20 | 414.80 | 411.60 | 412.00 | 412.00 | 1,773,219 |
11 Apr 2024 | 411.20 | 412.40 | 405.80 | 410.40 | 410.40 | 1,654,281 |
10 Apr 2024 | 413.20 | 414.00 | 404.20 | 411.60 | 411.60 | 1,308,502 |
09 Apr 2024 | 407.00 | 411.80 | 406.40 | 410.40 | 410.40 | 1,185,861 |
08 Apr 2024 | 410.00 | 411.10 | 405.80 | 410.20 | 410.20 | 1,311,826 |
05 Apr 2024 | 408.60 | 411.10 | 406.60 | 409.00 | 409.00 | 1,182,327 |
04 Apr 2024 | 402.00 | 414.80 | 400.00 | 410.80 | 410.80 | 2,758,802 |
03 Apr 2024 | 395.50 | 402.60 | 395.50 | 402.40 | 402.40 | 2,103,669 |
02 Apr 2024 | 397.80 | 400.40 | 392.60 | 397.20 | 397.20 | 3,554,733 |
28 Mar 2024 | 398.00 | 400.50 | 393.80 | 400.00 | 400.00 | 3,024,924 |
27 Mar 2024 | 387.55 | 397.50 | 383.95 | 395.30 | 395.30 | 13,742,334 |
26 Mar 2024 | 350.05 | 360.40 | 347.80 | 359.90 | 359.90 | 3,540,184 |
25 Mar 2024 | 349.30 | 351.00 | 347.50 | 350.20 | 350.20 | 1,210,610 |
22 Mar 2024 | 347.80 | 350.30 | 347.70 | 349.20 | 349.20 | 944,451 |
21 Mar 2024 | 347.50 | 351.00 | 346.60 | 349.70 | 349.70 | 1,873,017 |
20 Mar 2024 | 342.15 | 345.10 | 341.00 | 344.00 | 344.00 | 1,592,490 |
19 Mar 2024 | 337.20 | 342.80 | 334.60 | 342.70 | 342.70 | 1,387,444 |
18 Mar 2024 | 340.80 | 343.80 | 338.30 | 338.90 | 338.90 | 862,700 |
15 Mar 2024 | 336.40 | 344.70 | 336.40 | 341.05 | 341.05 | 1,554,442 |
14 Mar 2024 | 335.70 | 340.90 | 334.40 | 335.90 | 335.90 | 1,660,999 |
13 Mar 2024 | 337.70 | 339.90 | 334.90 | 335.10 | 335.10 | 2,749,133 |
12 Mar 2024 | 343.30 | 344.60 | 338.10 | 338.50 | 338.50 | 2,435,808 |
11 Mar 2024 | 337.70 | 344.20 | 336.15 | 342.55 | 342.55 | 2,819,433 |
08 Mar 2024 | 346.40 | 350.70 | 340.90 | 342.40 | 342.40 | 10,915,964 |
07 Mar 2024 | 313.80 | 330.40 | 312.50 | 323.80 | 323.80 | 1,611,967 |
06 Mar 2024 | 321.20 | 323.20 | 316.70 | 316.70 | 316.70 | 1,414,342 |
05 Mar 2024 | 320.80 | 322.70 | 316.75 | 322.00 | 322.00 | 791,313 |
04 Mar 2024 | 332.20 | 332.50 | 321.40 | 321.50 | 321.50 | 1,342,474 |
01 Mar 2024 | 323.80 | 327.90 | 322.20 | 326.80 | 326.80 | 561,532 |
29 Feb 2024 | 319.60 | 324.10 | 319.10 | 323.10 | 323.10 | 1,009,267 |
28 Feb 2024 | 318.60 | 320.00 | 315.60 | 318.10 | 318.10 | 610,174 |
27 Feb 2024 | 317.90 | 320.50 | 317.50 | 318.80 | 318.80 | 611,454 |
26 Feb 2024 | 321.80 | 322.40 | 317.40 | 318.50 | 318.50 | 530,873 |
23 Feb 2024 | 325.30 | 326.50 | 319.30 | 320.60 | 320.60 | 685,227 |
22 Feb 2024 | 321.50 | 326.20 | 320.10 | 325.10 | 325.10 | 1,704,132 |
21 Feb 2024 | 324.30 | 325.00 | 318.70 | 320.00 | 320.00 | 1,294,925 |
20 Feb 2024 | 326.80 | 327.90 | 323.80 | 324.50 | 324.50 | 871,043 |
19 Feb 2024 | 327.30 | 329.60 | 326.20 | 328.65 | 328.65 | 679,108 |
16 Feb 2024 | 325.60 | 330.10 | 323.50 | 328.20 | 328.20 | 910,828 |
15 Feb 2024 | 318.20 | 321.40 | 313.40 | 320.90 | 320.90 | 1,736,176 |
14 Feb 2024 | 318.65 | 322.20 | 316.40 | 318.00 | 318.00 | 1,935,046 |
13 Feb 2024 | 319.00 | 325.20 | 317.80 | 318.35 | 318.35 | 2,305,288 |
12 Feb 2024 | 317.95 | 320.90 | 314.25 | 319.50 | 319.50 | 1,321,336 |
09 Feb 2024 | 308.50 | 319.50 | 305.50 | 315.00 | 315.00 | 2,269,379 |
08 Feb 2024 | 280.20 | 327.40 | 280.20 | 308.60 | 308.60 | 9,082,566 |
07 Feb 2024 | 274.20 | 284.20 | 274.10 | 280.80 | 280.80 | 3,960,395 |
06 Feb 2024 | 272.30 | 275.10 | 271.30 | 274.20 | 274.20 | 1,086,201 |
05 Feb 2024 | 274.90 | 276.35 | 270.35 | 270.40 | 270.40 | 956,124 |
02 Feb 2024 | 276.60 | 278.40 | 274.90 | 275.10 | 275.10 | 861,308 |
01 Feb 2024 | 281.90 | 283.70 | 277.40 | 277.40 | 277.40 | 1,569,433 |
31 Jan 2024 | 284.90 | 284.90 | 281.10 | 281.60 | 281.60 | 945,618 |
30 Jan 2024 | 291.90 | 292.20 | 285.20 | 285.40 | 285.40 | 1,021,744 |
29 Jan 2024 | 290.60 | 292.05 | 287.60 | 291.20 | 291.20 | 622,688 |
26 Jan 2024 | 290.30 | 294.40 | 287.15 | 293.00 | 293.00 | 999,605 |
25 Jan 2024 | 283.60 | 291.30 | 283.60 | 289.35 | 289.35 | 780,547 |
24 Jan 2024 | 285.20 | 286.30 | 284.00 | 285.50 | 285.50 | 939,327 |
23 Jan 2024 | 282.20 | 284.00 | 280.00 | 283.10 | 283.10 | 1,044,911 |
22 Jan 2024 | 279.75 | 279.90 | 276.30 | 279.40 | 279.40 | 994,075 |
19 Jan 2024 | 280.70 | 281.70 | 275.50 | 277.10 | 277.10 | 1,149,275 |
18 Jan 2024 | 282.80 | 284.65 | 280.10 | 280.20 | 280.20 | 1,321,089 |
17 Jan 2024 | 285.45 | 286.00 | 281.70 | 283.40 | 283.40 | 1,137,057 |
16 Jan 2024 | 292.15 | 292.15 | 288.90 | 290.00 | 290.00 | 1,057,434 |
15 Jan 2024 | 295.70 | 296.00 | 292.40 | 293.00 | 293.00 | 695,599 |
12 Jan 2024 | 294.90 | 295.90 | 293.30 | 294.80 | 294.80 | 818,735 |
11 Jan 2024 | 299.20 | 299.65 | 292.10 | 292.20 | 292.20 | 723,963 |
10 Jan 2024 | 296.30 | 296.30 | 293.90 | 295.60 | 295.60 | 660,177 |
09 Jan 2024 | 301.10 | 301.10 | 296.30 | 297.10 | 297.10 | 637,647 |
08 Jan 2024 | 299.10 | 300.70 | 296.50 | 299.80 | 299.80 | 929,186 |
05 Jan 2024 | 302.70 | 302.70 | 295.70 | 300.00 | 300.00 | 930,140 |
04 Jan 2024 | 301.50 | 304.60 | 301.20 | 303.80 | 303.80 | 596,284 |
03 Jan 2024 | 306.30 | 307.10 | 300.40 | 302.00 | 302.00 | 635,107 |
02 Jan 2024 | 309.00 | 310.40 | 305.60 | 306.30 | 306.30 | 605,351 |
29 Dec 2023 | 311.20 | 311.60 | 307.80 | 308.35 | 308.35 | 137,388 |
28 Dec 2023 | 313.30 | 314.30 | 309.20 | 309.90 | 309.90 | 349,719 |
27 Dec 2023 | 313.10 | 313.60 | 310.20 | 312.30 | 312.30 | 435,260 |
22 Dec 2023 | 309.30 | 311.45 | 308.90 | 310.90 | 310.90 | 159,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |