Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | 3,726,535 |
02 May 2024 | 171.50 | 173.50 | 170.00 | 170.50 | 170.50 | 4,607,426 |
30 Apr 2024 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 4,016,369 |
29 Apr 2024 | 167.50 | 174.00 | 167.00 | 174.00 | 174.00 | 8,578,754 |
26 Apr 2024 | 170.50 | 171.00 | 167.50 | 168.00 | 168.00 | 7,485,440 |
25 Apr 2024 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | 2,096,179 |
24 Apr 2024 | 174.00 | 174.00 | 171.00 | 173.50 | 173.50 | 4,095,593 |
23 Apr 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 3,547,431 |
22 Apr 2024 | 169.50 | 173.00 | 168.00 | 172.50 | 172.50 | 4,656,230 |
19 Apr 2024 | 170.50 | 171.50 | 165.00 | 168.00 | 168.00 | 8,600,956 |
18 Apr 2024 | 171.00 | 173.00 | 170.50 | 172.00 | 172.00 | 4,310,737 |
17 Apr 2024 | 170.50 | 171.00 | 169.50 | 170.50 | 170.50 | 4,392,099 |
16 Apr 2024 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 5,902,967 |
15 Apr 2024 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | 2,894,212 |
12 Apr 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 3,516,150 |
11 Apr 2024 | 177.50 | 178.00 | 174.50 | 175.50 | 175.50 | 3,531,295 |
10 Apr 2024 | 179.00 | 180.50 | 178.00 | 178.50 | 178.50 | 5,843,649 |
09 Apr 2024 | 177.00 | 179.00 | 176.00 | 178.50 | 178.50 | 6,888,385 |
08 Apr 2024 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 3,740,297 |
03 Apr 2024 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 6,412,187 |
02 Apr 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,857,806 |
01 Apr 2024 | 173.00 | 176.00 | 173.00 | 175.50 | 175.50 | 4,708,882 |
29 Mar 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 628,000 |
28 Mar 2024 | 173.50 | 175.00 | 171.50 | 171.50 | 171.50 | 4,652,776 |
27 Mar 2024 | 171.50 | 172.50 | 171.50 | 172.00 | 172.00 | 1,697,379 |
26 Mar 2024 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 4,950,418 |
25 Mar 2024 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2,370,129 |
22 Mar 2024 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | 6,634,090 |
21 Mar 2024 | 173.50 | 177.00 | 173.00 | 176.50 | 176.50 | 5,133,035 |
20 Mar 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 3,567,697 |
19 Mar 2024 | 173.00 | 174.00 | 172.00 | 172.50 | 172.50 | 4,064,484 |
18 Mar 2024 | 176.00 | 176.50 | 174.00 | 174.00 | 174.00 | 2,952,588 |
15 Mar 2024 | 178.00 | 178.00 | 174.50 | 177.00 | 177.00 | 6,753,794 |
14 Mar 2024 | 176.50 | 180.50 | 176.50 | 179.00 | 179.00 | 6,992,642 |
13 Mar 2024 | 175.00 | 177.50 | 174.00 | 176.00 | 176.00 | 4,550,059 |
12 Mar 2024 | 174.50 | 176.00 | 173.50 | 176.00 | 176.00 | 3,098,792 |
11 Mar 2024 | 172.00 | 174.50 | 171.50 | 174.50 | 174.50 | 2,714,539 |
08 Mar 2024 | 173.50 | 174.00 | 171.00 | 172.50 | 172.50 | 5,367,374 |
07 Mar 2024 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,216,175 |
06 Mar 2024 | 173.00 | 176.50 | 172.50 | 175.00 | 175.00 | 4,750,925 |
05 Mar 2024 | 173.50 | 175.00 | 173.00 | 173.50 | 173.50 | 2,874,321 |
04 Mar 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,437,082 |
01 Mar 2024 | 174.50 | 175.00 | 172.50 | 174.00 | 174.00 | 3,461,444 |
29 Feb 2024 | 172.00 | 175.00 | 171.00 | 174.50 | 174.50 | 4,618,251 |
27 Feb 2024 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 4,335,758 |
26 Feb 2024 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 4,663,146 |
23 Feb 2024 | 175.50 | 177.50 | 175.00 | 176.00 | 176.00 | 2,968,569 |
22 Feb 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,207,441 |
21 Feb 2024 | 177.50 | 178.50 | 175.00 | 176.00 | 176.00 | 4,434,394 |
20 Feb 2024 | 174.50 | 177.50 | 174.50 | 177.50 | 177.50 | 3,444,942 |
19 Feb 2024 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,327,383 |
16 Feb 2024 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 9,590,957 |
15 Feb 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7,790,806 |
05 Feb 2024 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 4,478,650 |
02 Feb 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 4,614,343 |
01 Feb 2024 | 174.50 | 176.00 | 173.00 | 175.00 | 175.00 | 4,858,741 |
31 Jan 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 3,152,950 |
30 Jan 2024 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 9,487,825 |
29 Jan 2024 | 177.50 | 180.00 | 177.00 | 179.00 | 179.00 | 2,398,225 |
26 Jan 2024 | 179.00 | 179.50 | 177.00 | 177.50 | 177.50 | 3,504,465 |
25 Jan 2024 | 178.50 | 181.00 | 178.50 | 179.50 | 179.50 | 3,766,742 |
24 Jan 2024 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 3,751,556 |
23 Jan 2024 | 181.00 | 181.50 | 179.50 | 181.00 | 181.00 | 2,341,533 |
22 Jan 2024 | 179.50 | 181.00 | 178.00 | 180.00 | 180.00 | 2,359,047 |
19 Jan 2024 | 178.00 | 180.50 | 178.00 | 179.50 | 179.50 | 4,332,039 |
18 Jan 2024 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 4,334,343 |
17 Jan 2024 | 181.00 | 181.50 | 178.50 | 178.50 | 178.50 | 5,759,812 |
16 Jan 2024 | 183.00 | 183.50 | 180.50 | 182.00 | 182.00 | 2,936,820 |
15 Jan 2024 | 186.00 | 186.50 | 183.50 | 184.00 | 184.00 | 1,971,235 |
12 Jan 2024 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 2,012,306 |
11 Jan 2024 | 184.50 | 187.00 | 183.50 | 186.00 | 186.00 | 1,556,130 |
10 Jan 2024 | 184.50 | 185.00 | 182.00 | 183.00 | 183.00 | 2,415,481 |
09 Jan 2024 | 187.00 | 187.00 | 182.50 | 182.50 | 182.50 | 3,589,488 |
08 Jan 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 4,705,060 |
05 Jan 2024 | 195.00 | 195.50 | 190.00 | 190.00 | 190.00 | 3,417,046 |
04 Jan 2024 | 192.50 | 195.50 | 191.50 | 195.50 | 195.50 | 4,721,577 |
03 Jan 2024 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 4,188,306 |
02 Jan 2024 | 192.50 | 194.00 | 190.50 | 194.00 | 194.00 | 4,445,594 |
29 Dec 2023 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 4,196,656 |
28 Dec 2023 | 190.00 | 190.50 | 187.00 | 189.50 | 189.50 | 2,866,098 |
27 Dec 2023 | 189.00 | 191.00 | 188.50 | 190.50 | 190.50 | 2,669,168 |
26 Dec 2023 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 2,510,426 |
25 Dec 2023 | 187.50 | 187.50 | 185.50 | 186.50 | 186.50 | 1,065,667 |
22 Dec 2023 | 187.00 | 188.50 | 185.50 | 186.50 | 186.50 | 3,294,450 |
21 Dec 2023 | 185.00 | 187.50 | 183.50 | 187.50 | 187.50 | 4,197,454 |
20 Dec 2023 | 188.00 | 188.50 | 184.50 | 185.00 | 185.00 | 3,229,341 |
19 Dec 2023 | 186.50 | 188.00 | 184.50 | 186.50 | 186.50 | 3,098,627 |
18 Dec 2023 | 189.00 | 191.50 | 186.00 | 186.50 | 186.50 | 6,295,834 |
15 Dec 2023 | 181.00 | 188.00 | 181.00 | 187.50 | 187.50 | 10,863,272 |
14 Dec 2023 | 175.50 | 179.50 | 175.50 | 179.50 | 179.50 | 4,508,549 |
13 Dec 2023 | 178.00 | 179.00 | 175.00 | 175.50 | 175.50 | 5,722,533 |
12 Dec 2023 | 180.00 | 180.50 | 178.50 | 179.00 | 179.00 | 3,503,748 |
11 Dec 2023 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | 4,925,022 |
08 Dec 2023 | 181.00 | 183.50 | 180.50 | 181.00 | 181.00 | 4,619,352 |
07 Dec 2023 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | 3,591,341 |
06 Dec 2023 | 181.00 | 182.50 | 180.00 | 180.00 | 180.00 | 1,794,093 |
05 Dec 2023 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 3,895,309 |
04 Dec 2023 | 183.50 | 185.00 | 181.00 | 181.50 | 181.50 | 3,325,232 |
01 Dec 2023 | 184.00 | 184.50 | 182.00 | 182.50 | 182.50 | 3,734,282 |
30 Nov 2023 | 184.50 | 186.00 | 183.00 | 186.00 | 186.00 | 6,988,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |