Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 181.39 | 181.74 | 177.92 | 179.00 | 179.00 | 7,486 |
09 May 2024 | 179.70 | 181.45 | 179.21 | 181.28 | 181.28 | 9,291 |
08 May 2024 | 176.13 | 178.71 | 176.13 | 178.67 | 178.67 | 10,589 |
07 May 2024 | 177.07 | 178.35 | 176.16 | 176.94 | 176.94 | 10,496 |
03 May 2024 | 179.00 | 180.42 | 177.98 | 178.61 | 178.61 | 9,725 |
02 May 2024 | 172.40 | 177.88 | 176.80 | 177.84 | 177.84 | 37,710 |
01 May 2024 | 167.50 | 171.06 | 168.48 | 170.85 | 170.85 | 8,364 |
30 Apr 2024 | 172.00 | 174.05 | 169.57 | 169.82 | 169.82 | 12,488 |
29 Apr 2024 | 167.61 | 173.16 | 167.61 | 172.94 | 172.94 | 29,341 |
26 Apr 2024 | 165.79 | 168.53 | 164.91 | 167.12 | 167.12 | 13,543 |
25 Apr 2024 | 163.75 | 165.50 | 159.74 | 165.14 | 165.14 | 21,811 |
24 Apr 2024 | 171.00 | 177.51 | 162.64 | 163.93 | 163.93 | 51,414 |
23 Apr 2024 | 170.95 | 171.27 | 168.45 | 168.72 | 168.72 | 12,491 |
22 Apr 2024 | 169.82 | 172.12 | 168.30 | 171.40 | 171.40 | 106,557 |
19 Apr 2024 | 167.70 | 171.98 | 167.70 | 170.74 | 170.74 | 10,614 |
18 Apr 2024 | 168.98 | 172.03 | 168.98 | 169.70 | 169.70 | 16,167 |
17 Apr 2024 | 171.30 | 171.50 | 168.11 | 169.68 | 169.68 | 108,927 |
16 Apr 2024 | 167.92 | 170.39 | 167.53 | 170.17 | 170.17 | 36,351 |
15 Apr 2024 | 170.74 | 171.00 | 168.10 | 169.41 | 169.41 | 12,796 |
12 Apr 2024 | 172.35 | 173.18 | 170.00 | 170.29 | 170.29 | 14,106 |
11 Apr 2024 | 174.82 | 174.82 | 171.39 | 173.73 | 173.73 | 24,965 |
10 Apr 2024 | 176.60 | 178.12 | 172.46 | 173.49 | 173.49 | 28,042 |
09 Apr 2024 | 180.93 | 183.11 | 177.01 | 178.09 | 178.09 | 252,612 |
08 Apr 2024 | 181.92 | 184.45 | 181.42 | 182.60 | 182.60 | 37,861 |
05 Apr 2024 | 183.83 | 184.59 | 182.96 | 183.69 | 183.69 | 13,562 |
04 Apr 2024 | 185.50 | 187.98 | 185.65 | 186.33 | 186.33 | 10,895 |
03 Apr 2024 | 187.85 | 188.64 | 187.48 | 187.54 | 187.54 | 5,486 |
02 Apr 2024 | 189.15 | 189.15 | 187.50 | 187.53 | 187.53 | 8,857 |
28 Mar 2024 | 191.95 | 193.36 | 191.18 | 193.24 | 193.24 | 12,300 |
27 Mar 2024 | 188.97 | 191.32 | 188.34 | 190.80 | 190.80 | 14,971 |
26 Mar 2024 | 192.32 | 192.32 | 186.97 | 187.38 | 187.38 | 18,721 |
25 Mar 2024 | 193.00 | 196.01 | 188.85 | 191.06 | 191.06 | 362,741 |
22 Mar 2024 | 188.81 | 192.91 | 188.48 | 188.67 | 188.67 | 15,382 |
21 Mar 2024 | 189.00 | 191.00 | 187.61 | 188.13 | 188.13 | 14,575 |
20 Mar 2024 | 181.60 | 187.61 | 175.00 | 187.44 | 187.44 | 47,257 |
19 Mar 2024 | 179.80 | 181.60 | 179.75 | 180.73 | 180.73 | 151,451 |
18 Mar 2024 | 180.14 | 181.20 | 177.52 | 180.39 | 180.39 | 40,347 |
15 Mar 2024 | 180.99 | 184.15 | 180.99 | 183.69 | 183.69 | 11,462 |
14 Mar 2024 | 182.00 | 184.79 | 180.57 | 183.71 | 183.71 | 20,397 |
13 Mar 2024 | 183.10 | 185.94 | 182.52 | 182.90 | 182.90 | 330,505 |
12 Mar 2024 | 190.55 | 190.55 | 183.17 | 183.81 | 183.81 | 49,857 |
11 Mar 2024 | 196.50 | 196.50 | 189.80 | 192.94 | 192.94 | 83,240 |
08 Mar 2024 | 202.30 | 203.65 | 199.45 | 200.49 | 200.49 | 10,685 |
07 Mar 2024 | 200.00 | 203.58 | 200.00 | 203.10 | 203.10 | 6,933 |
06 Mar 2024 | 201.82 | 202.32 | 199.91 | 200.66 | 200.66 | 8,585 |
05 Mar 2024 | 199.53 | 202.77 | 198.79 | 201.42 | 201.42 | 11,197 |
04 Mar 2024 | 199.68 | 201.50 | 196.93 | 200.74 | 200.74 | 10,889 |
01 Mar 2024 | 203.91 | 204.96 | 199.11 | 201.71 | 201.71 | 13,518 |
29 Feb 2024 | 206.13 | 206.63 | 202.96 | 203.18 | 203.18 | 6,950 |
28 Feb 2024 | 201.51 | 208.04 | 200.17 | 206.13 | 206.13 | 15,167 |
27 Feb 2024 | 200.70 | 201.96 | 200.06 | 200.96 | 200.96 | 14,313 |
26 Feb 2024 | 200.10 | 202.72 | 200.03 | 201.39 | 201.39 | 17,583 |
23 Feb 2024 | 200.75 | 201.82 | 197.27 | 201.66 | 201.66 | 17,404 |
22 Feb 2024 | 200.83 | 204.08 | 200.48 | 202.38 | 202.38 | 17,374 |
21 Feb 2024 | 203.04 | 203.46 | 201.32 | 202.43 | 202.43 | 7,140 |
20 Feb 2024 | 203.42 | 205.50 | 203.10 | 203.25 | 203.25 | 10,909 |
19 Feb 2024 | 203.52 | 203.52 | 203.52 | 203.52 | 203.52 | - |
16 Feb 2024 | 205.33 | 205.33 | 202.89 | 203.52 | 203.52 | 9,253 |
15 Feb 2024 | 204.25 | 206.47 | 203.53 | 206.05 | 206.05 | 18,074 |
14 Feb 2024 | 205.61 | 206.26 | 202.25 | 203.22 | 203.22 | 11,347 |
13 Feb 2024 | 208.94 | 208.94 | 202.81 | 203.29 | 203.29 | 13,902 |
12 Feb 2024 | 208.70 | 209.76 | 207.93 | 208.33 | 208.33 | 12,036 |
09 Feb 2024 | 209.98 | 211.35 | 207.92 | 208.80 | 208.80 | 6,591 |
08 Feb 2024 | 212.37 | 213.10 | 209.40 | 210.21 | 210.21 | 108,220 |
07 Feb 2024 | 208.68 | 213.38 | 208.00 | 212.40 | 212.40 | 5,900 |
06 Feb 2024 | 206.63 | 210.45 | 204.01 | 209.70 | 209.70 | 280,204 |
05 Feb 2024 | 206.51 | 207.19 | 202.57 | 205.79 | 205.79 | 13,664 |
02 Feb 2024 | 209.00 | 209.44 | 206.36 | 208.52 | 208.52 | 9,542 |
01 Feb 2024 | 213.80 | 214.56 | 206.90 | 209.82 | 209.82 | 11,692 |
31 Jan 2024 | 200.44 | 213.70 | 198.00 | 212.10 | 212.10 | 35,475 |
30 Jan 2024 | 203.50 | 203.80 | 199.69 | 199.88 | 199.88 | 13,986 |
29 Jan 2024 | 205.53 | 207.10 | 203.90 | 204.50 | 204.50 | 10,526 |
26 Jan 2024 | 202.80 | 206.85 | 202.80 | 204.37 | 204.37 | 18,142 |
25 Jan 2024 | 210.90 | 211.29 | 198.35 | 200.62 | 200.62 | 66,452 |
24 Jan 2024 | 209.89 | 216.79 | 209.40 | 216.11 | 216.11 | 30,543 |
23 Jan 2024 | 215.78 | 216.74 | 212.53 | 213.39 | 213.39 | 16,366 |
22 Jan 2024 | 213.50 | 216.99 | 209.00 | 213.40 | 213.40 | 40,012 |
19 Jan 2024 | 211.76 | 214.42 | 209.31 | 214.31 | 214.31 | 18,893 |
18 Jan 2024 | 206.00 | 212.36 | 203.37 | 211.58 | 211.58 | 51,863 |
17 Jan 2024 | 199.00 | 206.22 | 198.00 | 202.45 | 202.45 | 56,228 |
16 Jan 2024 | 215.01 | 215.01 | 199.50 | 200.78 | 200.78 | 66,436 |
15 Jan 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 2,502 |
12 Jan 2024 | 222.49 | 222.66 | 217.12 | 217.95 | 217.95 | 240,757 |
11 Jan 2024 | 227.99 | 228.00 | 223.34 | 224.28 | 224.28 | 16,667 |
10 Jan 2024 | 225.76 | 231.60 | 225.76 | 229.92 | 229.92 | 253,939 |
09 Jan 2024 | 227.00 | 228.55 | 225.13 | 225.97 | 225.97 | 150,726 |
08 Jan 2024 | 229.20 | 233.82 | 226.01 | 232.71 | 232.71 | 83,957 |
05 Jan 2024 | 244.94 | 250.00 | 244.94 | 249.86 | 249.86 | 13,195 |
04 Jan 2024 | 244.74 | 248.18 | 244.50 | 246.52 | 246.52 | 3,843 |
03 Jan 2024 | 248.65 | 251.76 | 244.54 | 244.99 | 244.99 | 308,973 |
02 Jan 2024 | 257.89 | 258.45 | 251.76 | 253.93 | 253.93 | 8,464 |
29 Dec 2023 | 260.00 | 262.13 | 259.54 | 260.82 | 260.82 | 3,544 |
28 Dec 2023 | 261.59 | 259.96 | 257.75 | 259.96 | 259.96 | 8,400 |
27 Dec 2023 | 262.63 | 264.46 | 261.00 | 261.00 | 261.00 | 1,668 |
22 Dec 2023 | 261.00 | 262.71 | 259.37 | 260.00 | 260.00 | 4,403 |
21 Dec 2023 | 261.50 | 267.49 | 260.26 | 260.72 | 260.72 | 16,043 |
20 Dec 2023 | 262.18 | 265.66 | 261.17 | 265.66 | 265.66 | 4,413 |
19 Dec 2023 | 260.50 | 265.28 | 260.50 | 262.63 | 262.63 | 6,668 |
18 Dec 2023 | 262.69 | 263.20 | 260.25 | 261.47 | 261.47 | 5,784 |
15 Dec 2023 | 259.45 | 265.49 | 257.71 | 263.30 | 263.30 | 17,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |