Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 353.45 | 360.55 | 352.25 | 354.80 | 354.80 | 464,059 |
29 Apr 2024 | 353.25 | 354.55 | 344.00 | 351.80 | 351.80 | 312,335 |
26 Apr 2024 | 352.45 | 355.45 | 348.85 | 353.25 | 353.25 | 360,715 |
25 Apr 2024 | 348.60 | 356.80 | 345.45 | 351.60 | 351.60 | 653,055 |
24 Apr 2024 | 363.80 | 364.05 | 346.85 | 348.20 | 348.20 | 774,811 |
23 Apr 2024 | 362.95 | 366.50 | 356.85 | 359.65 | 359.65 | 875,759 |
22 Apr 2024 | 352.20 | 355.40 | 341.95 | 349.60 | 349.60 | 391,459 |
19 Apr 2024 | 343.75 | 359.60 | 337.00 | 351.10 | 351.10 | 1,917,286 |
18 Apr 2024 | 334.75 | 353.80 | 334.75 | 344.60 | 344.60 | 1,566,383 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 336.85 | 339.20 | 326.65 | 332.85 | 332.85 | 1,063,657 |
15 Apr 2024 | 320.85 | 337.50 | 320.85 | 334.30 | 334.30 | 546,796 |
12 Apr 2024 | 329.25 | 335.85 | 324.00 | 327.40 | 327.40 | 1,453,515 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 326.00 | 330.00 | 317.30 | 326.65 | 326.65 | 466,475 |
09 Apr 2024 | 328.45 | 330.95 | 324.45 | 327.80 | 327.80 | 507,941 |
08 Apr 2024 | 319.90 | 331.30 | 315.90 | 327.85 | 327.85 | 1,590,190 |
05 Apr 2024 | 306.00 | 321.25 | 302.40 | 314.00 | 314.00 | 690,006 |
04 Apr 2024 | 303.95 | 310.00 | 301.50 | 306.55 | 306.55 | 801,199 |
03 Apr 2024 | 304.45 | 307.25 | 298.35 | 300.65 | 300.65 | 1,147,787 |
02 Apr 2024 | 315.00 | 315.00 | 303.80 | 304.85 | 304.85 | 484,550 |
01 Apr 2024 | 294.05 | 318.75 | 292.10 | 315.15 | 315.15 | 2,274,797 |
28 Mar 2024 | 283.95 | 292.70 | 283.45 | 291.15 | 291.15 | 735,298 |
27 Mar 2024 | 283.95 | 286.50 | 279.30 | 283.15 | 283.15 | 1,006,643 |
26 Mar 2024 | 279.00 | 286.10 | 274.30 | 283.70 | 283.70 | 1,703,433 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 250.20 | 275.15 | 250.20 | 270.70 | 270.70 | 1,085,263 |
21 Mar 2024 | 252.80 | 254.95 | 249.50 | 250.15 | 250.15 | 493,940 |
20 Mar 2024 | 241.50 | 252.05 | 241.50 | 250.75 | 250.75 | 1,254,370 |
19 Mar 2024 | 249.75 | 251.65 | 234.00 | 238.00 | 238.00 | 618,846 |
18 Mar 2024 | 249.35 | 251.00 | 245.75 | 248.40 | 248.40 | 392,895 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 231.35 | 247.80 | 231.35 | 245.95 | 245.95 | 269,149 |
13 Mar 2024 | 248.35 | 249.85 | 231.40 | 236.05 | 236.05 | 576,805 |
12 Mar 2024 | 250.60 | 250.60 | 241.55 | 247.10 | 247.10 | 257,893 |
11 Mar 2024 | 255.40 | 255.40 | 246.50 | 247.20 | 247.20 | 245,634 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 253.15 | 258.20 | 252.65 | 255.35 | 255.35 | 234,833 |
06 Mar 2024 | 260.80 | 260.80 | 246.05 | 252.85 | 252.85 | 946,926 |
05 Mar 2024 | 267.80 | 271.30 | 260.20 | 261.55 | 261.55 | 1,494,121 |
04 Mar 2024 | 265.65 | 269.80 | 263.60 | 268.25 | 268.25 | 543,319 |
01 Mar 2024 | 252.50 | 264.25 | 246.55 | 263.15 | 263.15 | 1,147,076 |
29 Feb 2024 | 244.35 | 255.00 | 240.35 | 252.45 | 252.45 | 805,785 |
28 Feb 2024 | 241.05 | 250.35 | 234.75 | 244.20 | 244.20 | 1,968,147 |
27 Feb 2024 | 248.80 | 250.35 | 239.05 | 240.25 | 240.25 | 806,690 |
26 Feb 2024 | 245.00 | 252.80 | 243.70 | 246.30 | 246.30 | 1,364,065 |
23 Feb 2024 | 230.65 | 245.40 | 230.65 | 241.05 | 241.05 | 2,494,076 |
22 Feb 2024 | 220.10 | 225.95 | 217.65 | 225.05 | 225.05 | 537,501 |
21 Feb 2024 | 222.15 | 225.75 | 217.00 | 219.65 | 219.65 | 849,433 |
20 Feb 2024 | 224.70 | 225.05 | 219.75 | 221.50 | 221.50 | 372,015 |
16 Feb 2024 | 221.55 | 224.80 | 219.00 | 220.90 | 220.90 | 496,938 |
15 Feb 2024 | 217.70 | 223.70 | 216.65 | 221.30 | 221.30 | 584,470 |
14 Feb 2024 | 207.70 | 218.70 | 207.00 | 216.00 | 216.00 | 545,011 |
13 Feb 2024 | 213.30 | 214.50 | 206.85 | 209.40 | 209.40 | 768,867 |
12 Feb 2024 | 225.25 | 226.00 | 210.50 | 213.65 | 213.65 | 507,391 |
09 Feb 2024 | 229.10 | 229.10 | 218.20 | 226.10 | 226.10 | 1,154,763 |
08 Feb 2024 | 226.05 | 230.30 | 224.80 | 227.70 | 227.70 | 818,960 |
07 Feb 2024 | 223.20 | 226.35 | 215.00 | 225.50 | 225.50 | 38,589,804 |
06 Feb 2024 | 215.85 | 222.75 | 213.60 | 221.25 | 221.25 | 963,292 |
05 Feb 2024 | 216.60 | 218.25 | 213.25 | 214.40 | 214.40 | 935,500 |
02 Feb 2024 | 221.00 | 222.35 | 215.55 | 216.25 | 216.25 | 741,852 |
01 Feb 2024 | 215.00 | 223.50 | 210.00 | 219.00 | 219.00 | 228,377,873 |
31 Jan 2024 | 230.00 | 230.40 | 220.90 | 222.00 | 222.00 | 466,128 |
30 Jan 2024 | 233.95 | 234.85 | 228.60 | 229.75 | 229.75 | 397,845 |
29 Jan 2024 | 227.00 | 233.85 | 226.25 | 232.05 | 232.05 | 385,638 |
26 Jan 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
25 Jan 2024 | 232.40 | 232.60 | 221.25 | 225.40 | 225.40 | 3,493,290 |
24 Jan 2024 | 225.75 | 236.00 | 219.00 | 229.80 | 229.80 | 2,358,351 |
23 Jan 2024 | 215.15 | 225.35 | 215.15 | 217.25 | 217.25 | 706,701 |
22 Jan 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | - |
19 Jan 2024 | 219.35 | 221.85 | 215.90 | 220.35 | 220.35 | 426,641 |
18 Jan 2024 | 211.80 | 219.00 | 206.00 | 215.80 | 215.80 | 617,563 |
17 Jan 2024 | 215.10 | 218.70 | 209.30 | 211.05 | 211.05 | 482,813 |
16 Jan 2024 | 222.05 | 222.35 | 213.65 | 219.65 | 219.65 | 1,015,549 |
12 Jan 2024 | 216.35 | 218.10 | 214.00 | 216.35 | 216.35 | 236,714 |
11 Jan 2024 | 214.55 | 219.20 | 213.00 | 214.55 | 214.55 | 533,555 |
10 Jan 2024 | 220.15 | 220.50 | 212.00 | 214.40 | 214.40 | 815,515 |
09 Jan 2024 | 216.20 | 217.40 | 209.80 | 211.40 | 211.40 | 542,429 |
08 Jan 2024 | 222.85 | 223.00 | 211.95 | 213.10 | 213.10 | 744,614 |
05 Jan 2024 | 218.25 | 229.80 | 217.05 | 222.30 | 222.30 | 2,020,212 |
04 Jan 2024 | 208.85 | 219.65 | 208.20 | 216.45 | 216.45 | 644,939 |
03 Jan 2024 | 202.65 | 209.35 | 200.25 | 207.65 | 207.65 | 1,102,368 |
02 Jan 2024 | 202.05 | 208.90 | 197.30 | 202.35 | 202.35 | 1,149,599 |
29 Dec 2023 | 187.35 | 201.75 | 185.00 | 199.20 | 199.20 | 1,521,193 |
28 Dec 2023 | 186.60 | 189.70 | 184.30 | 185.85 | 185.85 | 322,015 |
27 Dec 2023 | 187.00 | 187.50 | 182.50 | 186.40 | 186.40 | 389,579 |
26 Dec 2023 | 186.80 | 186.95 | 183.80 | 185.50 | 185.50 | 198,243 |
22 Dec 2023 | 187.90 | 189.15 | 182.60 | 185.60 | 185.60 | 236,978 |
21 Dec 2023 | 179.55 | 186.50 | 176.45 | 185.20 | 185.20 | 719,251 |
20 Dec 2023 | 196.95 | 197.95 | 177.00 | 180.90 | 180.90 | 997,932 |
19 Dec 2023 | 199.30 | 201.80 | 196.10 | 196.65 | 196.65 | 484,188 |
18 Dec 2023 | 198.60 | 200.50 | 195.60 | 198.85 | 198.85 | 366,483 |
15 Dec 2023 | 202.80 | 202.90 | 196.20 | 197.40 | 197.40 | 458,340 |
14 Dec 2023 | 189.60 | 202.70 | 187.85 | 201.00 | 201.00 | 1,296,705 |
13 Dec 2023 | 190.00 | 191.85 | 187.15 | 188.10 | 188.10 | 220,404 |
12 Dec 2023 | 192.20 | 192.90 | 188.10 | 188.95 | 188.95 | 97,752 |
11 Dec 2023 | 191.05 | 193.75 | 190.25 | 191.90 | 191.90 | 195,534 |
08 Dec 2023 | 195.00 | 195.00 | 187.60 | 190.45 | 190.45 | 187,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |