Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 160.58 | 161.70 | 156.00 | 157.00 | 157.00 | 24,480 |
09 May 2024 | 162.04 | 163.40 | 159.92 | 160.42 | 160.42 | 14,975 |
08 May 2024 | 165.40 | 165.82 | 158.50 | 162.94 | 162.94 | 37,824 |
07 May 2024 | 172.12 | 172.12 | 165.40 | 166.06 | 166.06 | 45,505 |
06 May 2024 | 169.46 | 173.80 | 169.00 | 170.16 | 170.16 | 43,290 |
03 May 2024 | 168.04 | 171.22 | 165.62 | 167.02 | 167.02 | 26,155 |
02 May 2024 | 169.52 | 173.24 | 164.84 | 168.00 | 168.00 | 55,232 |
30 Apr 2024 | 180.56 | 181.38 | 171.82 | 172.32 | 172.32 | 74,487 |
29 Apr 2024 | 163.88 | 180.10 | 163.40 | 178.98 | 178.98 | 188,870 |
26 Apr 2024 | 161.20 | 161.86 | 156.36 | 160.04 | 160.04 | 64,854 |
25 Apr 2024 | 149.90 | 155.70 | 148.00 | 154.64 | 154.64 | 46,280 |
24 Apr 2024 | 152.34 | 156.86 | 148.16 | 150.80 | 150.80 | 191,996 |
23 Apr 2024 | 132.62 | 136.50 | 132.20 | 135.96 | 135.96 | 74,326 |
22 Apr 2024 | 135.60 | 136.42 | 130.70 | 132.18 | 132.18 | 63,962 |
19 Apr 2024 | 139.98 | 141.20 | 136.80 | 140.42 | 140.42 | 37,897 |
18 Apr 2024 | 145.18 | 146.12 | 139.74 | 141.44 | 141.44 | 37,859 |
17 Apr 2024 | 148.08 | 150.00 | 144.60 | 146.06 | 146.06 | 36,346 |
16 Apr 2024 | 151.00 | 151.22 | 144.70 | 148.76 | 148.76 | 71,911 |
15 Apr 2024 | 160.28 | 161.18 | 154.88 | 156.50 | 156.50 | 53,761 |
12 Apr 2024 | 163.18 | 163.40 | 161.12 | 162.18 | 162.18 | 24,844 |
11 Apr 2024 | 159.80 | 162.00 | 157.12 | 159.90 | 159.90 | 37,668 |
10 Apr 2024 | 163.52 | 164.34 | 158.80 | 160.26 | 160.26 | 40,756 |
09 Apr 2024 | 160.80 | 164.76 | 157.84 | 161.00 | 161.00 | 59,168 |
08 Apr 2024 | 157.08 | 160.78 | 154.66 | 159.86 | 159.86 | 61,324 |
05 Apr 2024 | 158.88 | 159.14 | 148.90 | 148.90 | 148.90 | 46,011 |
04 Apr 2024 | 156.64 | 158.58 | 154.46 | 158.58 | 158.58 | 27,379 |
03 Apr 2024 | 154.68 | 155.58 | 151.40 | 155.20 | 155.20 | 25,979 |
02 Apr 2024 | 162.50 | 162.90 | 150.64 | 153.72 | 153.72 | 68,165 |
28 Mar 2024 | 166.98 | 167.82 | 162.60 | 164.18 | 164.18 | 36,072 |
27 Mar 2024 | 165.58 | 168.00 | 162.82 | 167.16 | 167.16 | 57,072 |
26 Mar 2024 | 161.96 | 169.98 | 161.46 | 166.94 | 166.94 | 111,300 |
25 Mar 2024 | 156.68 | 161.70 | 155.42 | 159.30 | 159.30 | 35,480 |
22 Mar 2024 | 160.30 | 160.30 | 152.82 | 156.74 | 156.74 | 73,098 |
21 Mar 2024 | 163.42 | 163.70 | 160.00 | 160.28 | 160.28 | 43,845 |
20 Mar 2024 | 159.24 | 160.74 | 157.60 | 158.38 | 158.38 | 30,824 |
19 Mar 2024 | 160.58 | 161.96 | 154.28 | 158.22 | 158.22 | 51,309 |
18 Mar 2024 | 153.24 | 160.30 | 152.40 | 159.18 | 159.18 | 89,169 |
15 Mar 2024 | 149.64 | 151.92 | 147.94 | 148.50 | 148.50 | 49,495 |
14 Mar 2024 | 154.30 | 156.50 | 148.70 | 149.78 | 149.78 | 82,159 |
13 Mar 2024 | 163.20 | 163.20 | 156.00 | 156.56 | 156.56 | 68,719 |
12 Mar 2024 | 164.34 | 164.72 | 158.16 | 163.14 | 163.14 | 37,191 |
11 Mar 2024 | 161.08 | 167.52 | 160.00 | 163.82 | 163.82 | 45,393 |
08 Mar 2024 | 164.68 | 167.40 | 159.70 | 160.18 | 160.18 | 61,067 |
07 Mar 2024 | 160.32 | 164.66 | 158.00 | 161.98 | 161.98 | 56,794 |
06 Mar 2024 | 167.80 | 169.08 | 159.80 | 161.64 | 161.64 | 63,959 |
05 Mar 2024 | 171.00 | 171.52 | 163.60 | 164.34 | 164.34 | 74,024 |
04 Mar 2024 | 187.00 | 187.00 | 175.10 | 175.30 | 175.30 | 65,647 |
01 Mar 2024 | 186.72 | 187.46 | 183.68 | 185.32 | 185.32 | 22,170 |
29 Feb 2024 | 186.62 | 189.26 | 184.40 | 184.42 | 184.42 | 36,784 |
28 Feb 2024 | 186.00 | 189.26 | 183.34 | 188.32 | 188.32 | 42,954 |
27 Feb 2024 | 184.00 | 189.68 | 183.18 | 186.34 | 186.34 | 38,920 |
26 Feb 2024 | 176.78 | 184.40 | 175.06 | 184.34 | 184.34 | 51,519 |
23 Feb 2024 | 181.24 | 182.00 | 178.86 | 179.72 | 179.72 | 31,336 |
22 Feb 2024 | 180.84 | 182.52 | 177.00 | 179.80 | 179.80 | 44,465 |
21 Feb 2024 | 178.50 | 184.20 | 177.32 | 179.38 | 179.38 | 36,063 |
20 Feb 2024 | 184.10 | 184.10 | 176.76 | 177.82 | 177.82 | 30,385 |
19 Feb 2024 | 184.18 | 185.66 | 183.14 | 183.70 | 183.70 | 11,848 |
16 Feb 2024 | 188.58 | 190.80 | 183.58 | 187.22 | 187.22 | 67,371 |
15 Feb 2024 | 177.04 | 181.52 | 175.12 | 180.12 | 180.12 | 45,994 |
14 Feb 2024 | 172.76 | 174.28 | 171.10 | 173.02 | 173.02 | 16,568 |
13 Feb 2024 | 174.92 | 175.50 | 170.06 | 172.18 | 172.18 | 33,582 |
12 Feb 2024 | 179.00 | 181.40 | 176.76 | 177.84 | 177.84 | 33,923 |
09 Feb 2024 | 176.44 | 180.00 | 175.58 | 177.08 | 177.08 | 32,727 |
08 Feb 2024 | 175.22 | 177.60 | 172.52 | 177.44 | 177.44 | 41,458 |
07 Feb 2024 | 173.48 | 176.98 | 169.64 | 173.60 | 173.60 | 42,573 |
06 Feb 2024 | 167.02 | 173.60 | 163.74 | 170.74 | 170.74 | 47,501 |
05 Feb 2024 | 173.60 | 173.68 | 163.16 | 165.86 | 165.86 | 44,876 |
02 Feb 2024 | 174.52 | 175.02 | 168.90 | 169.94 | 169.94 | 45,180 |
01 Feb 2024 | 175.30 | 177.26 | 170.08 | 171.16 | 171.16 | 38,510 |
31 Jan 2024 | 172.62 | 176.26 | 170.80 | 175.06 | 175.06 | 46,768 |
30 Jan 2024 | 178.66 | 181.14 | 177.24 | 178.02 | 178.02 | 65,413 |
29 Jan 2024 | 171.00 | 176.56 | 170.08 | 175.72 | 175.72 | 44,995 |
26 Jan 2024 | 168.48 | 171.44 | 168.20 | 169.92 | 169.92 | 59,864 |
25 Jan 2024 | 179.54 | 180.16 | 170.72 | 171.90 | 171.90 | 117,290 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 196.48 | 199.74 | 191.80 | 192.08 | 192.08 | 61,875 |
19 Jan 2024 | 195.12 | 196.00 | 191.20 | 192.08 | 192.08 | 50,492 |
18 Jan 2024 | 197.84 | 201.30 | 194.00 | 195.60 | 195.60 | 43,092 |
17 Jan 2024 | 199.48 | 199.78 | 195.54 | 196.34 | 196.34 | 33,907 |
16 Jan 2024 | 198.20 | 205.40 | 195.00 | 203.50 | 203.50 | 40,232 |
15 Jan 2024 | 200.25 | 202.05 | 200.25 | 201.55 | 201.55 | 12,589 |
12 Jan 2024 | 203.75 | 205.35 | 200.00 | 201.50 | 201.50 | 58,197 |
11 Jan 2024 | 214.05 | 215.20 | 206.00 | 206.80 | 206.80 | 41,169 |
10 Jan 2024 | 214.95 | 216.05 | 211.50 | 212.35 | 212.35 | 25,376 |
09 Jan 2024 | 219.00 | 219.70 | 212.30 | 214.75 | 214.75 | 31,216 |
08 Jan 2024 | 216.00 | 218.10 | 213.10 | 217.50 | 217.50 | 35,762 |
05 Jan 2024 | 217.50 | 218.45 | 214.90 | 217.60 | 217.60 | 36,254 |
04 Jan 2024 | 218.90 | 221.20 | 217.00 | 220.60 | 220.60 | 34,018 |
03 Jan 2024 | 226.00 | 227.35 | 216.50 | 219.25 | 219.25 | 54,775 |
02 Jan 2024 | 227.10 | 229.10 | 223.20 | 228.30 | 228.30 | 79,188 |
29 Dec 2023 | 231.05 | 232.05 | 223.95 | 224.60 | 224.60 | 75,402 |
28 Dec 2023 | 236.50 | 238.80 | 233.35 | 233.35 | 233.35 | 45,726 |
27 Dec 2023 | 232.50 | 237.05 | 232.15 | 236.00 | 236.00 | 64,006 |
22 Dec 2023 | 231.50 | 233.90 | 229.50 | 232.10 | 232.10 | 43,830 |
21 Dec 2023 | 229.10 | 230.80 | 226.50 | 230.20 | 230.20 | 57,065 |
20 Dec 2023 | 236.00 | 236.85 | 232.55 | 234.20 | 234.20 | 39,639 |
19 Dec 2023 | 232.00 | 235.30 | 230.45 | 235.00 | 235.00 | 40,563 |
18 Dec 2023 | 232.00 | 236.70 | 230.80 | 234.40 | 234.40 | 49,653 |
15 Dec 2023 | 228.20 | 231.95 | 227.45 | 230.35 | 230.35 | 58,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |