Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 153.00 | 153.00 | 148.25 | 149.80 | 149.80 | 9,411,856 |
02 May 2024 | 155.40 | 156.40 | 151.10 | 151.65 | 151.65 | 9,130,409 |
30 Apr 2024 | 156.85 | 157.95 | 154.10 | 155.10 | 155.10 | 15,978,504 |
29 Apr 2024 | 151.65 | 156.20 | 150.75 | 155.65 | 155.65 | 27,238,149 |
26 Apr 2024 | 151.60 | 154.40 | 149.20 | 150.35 | 150.35 | 16,215,350 |
25 Apr 2024 | 144.50 | 152.15 | 144.10 | 150.35 | 150.35 | 26,477,024 |
24 Apr 2024 | 144.50 | 145.35 | 143.60 | 144.45 | 144.45 | 5,045,213 |
23 Apr 2024 | 142.65 | 145.30 | 140.80 | 144.30 | 144.30 | 14,355,630 |
22 Apr 2024 | 139.00 | 141.90 | 137.50 | 141.25 | 141.25 | 9,355,760 |
19 Apr 2024 | 135.00 | 137.50 | 133.20 | 135.75 | 135.75 | 8,745,605 |
18 Apr 2024 | 138.90 | 141.95 | 136.85 | 137.80 | 137.80 | 5,817,755 |
16 Apr 2024 | 137.80 | 139.90 | 137.05 | 138.45 | 138.45 | 4,486,047 |
15 Apr 2024 | 138.00 | 140.75 | 136.25 | 138.75 | 138.75 | 8,646,073 |
12 Apr 2024 | 143.70 | 146.20 | 143.00 | 143.60 | 143.60 | 7,894,694 |
10 Apr 2024 | 142.30 | 145.40 | 141.20 | 144.45 | 144.45 | 10,630,745 |
09 Apr 2024 | 145.55 | 146.50 | 141.20 | 141.85 | 141.85 | 8,617,456 |
08 Apr 2024 | 148.50 | 150.70 | 143.45 | 144.20 | 144.20 | 10,648,467 |
05 Apr 2024 | 147.45 | 149.50 | 145.10 | 148.50 | 148.50 | 13,754,759 |
04 Apr 2024 | 147.20 | 151.30 | 145.75 | 147.45 | 147.45 | 31,794,824 |
03 Apr 2024 | 140.60 | 146.25 | 138.30 | 145.30 | 145.30 | 27,889,662 |
02 Apr 2024 | 140.65 | 143.00 | 139.30 | 140.75 | 140.75 | 11,621,470 |
01 Apr 2024 | 134.00 | 142.70 | 133.90 | 140.85 | 140.85 | 19,130,984 |
28 Mar 2024 | 133.20 | 137.85 | 132.80 | 137.05 | 137.05 | 13,378,241 |
27 Mar 2024 | 134.65 | 135.00 | 131.40 | 131.90 | 131.90 | 8,724,839 |
26 Mar 2024 | 135.85 | 136.95 | 133.05 | 133.50 | 133.50 | 9,406,196 |
22 Mar 2024 | 135.70 | 137.70 | 134.90 | 135.80 | 135.80 | 8,881,966 |
21 Mar 2024 | 134.15 | 136.25 | 133.95 | 134.60 | 134.60 | 8,302,052 |
20 Mar 2024 | 134.05 | 135.60 | 128.10 | 131.45 | 131.45 | 8,243,643 |
19 Mar 2024 | 133.10 | 134.70 | 131.20 | 133.90 | 133.90 | 11,009,392 |
18 Mar 2024 | 134.00 | 135.25 | 131.30 | 133.10 | 133.10 | 10,652,375 |
15 Mar 2024 | 130.80 | 135.60 | 125.60 | 134.30 | 134.30 | 25,112,860 |
14 Mar 2024 | 127.00 | 133.50 | 125.10 | 130.40 | 130.40 | 18,478,220 |
13 Mar 2024 | 140.75 | 142.10 | 126.90 | 128.45 | 128.45 | 21,197,858 |
12 Mar 2024 | 144.00 | 144.65 | 138.10 | 140.20 | 140.20 | 13,318,583 |
11 Mar 2024 | 147.30 | 149.45 | 142.80 | 143.90 | 143.90 | 16,358,360 |
07 Mar 2024 | 144.80 | 148.15 | 144.55 | 145.95 | 145.95 | 17,449,961 |
06 Mar 2024 | 143.35 | 147.00 | 139.95 | 145.30 | 145.30 | 35,383,879 |
05 Mar 2024 | 138.05 | 145.20 | 138.05 | 143.70 | 143.70 | 30,920,424 |
04 Mar 2024 | 138.40 | 139.95 | 135.90 | 139.45 | 139.45 | 13,083,002 |
01 Mar 2024 | 134.90 | 137.20 | 133.90 | 136.40 | 136.40 | 10,702,960 |
29 Feb 2024 | 132.60 | 134.25 | 128.80 | 131.45 | 131.45 | 27,788,093 |
28 Feb 2024 | 136.30 | 136.70 | 130.25 | 132.60 | 132.60 | 11,162,257 |
27 Feb 2024 | 136.00 | 137.70 | 134.00 | 135.80 | 135.80 | 10,123,884 |
26 Feb 2024 | 137.00 | 137.80 | 135.80 | 136.70 | 136.70 | 7,667,258 |
23 Feb 2024 | 140.00 | 140.75 | 136.00 | 136.85 | 136.85 | 15,595,124 |
22 Feb 2024 | 141.80 | 142.30 | 136.50 | 139.25 | 139.25 | 17,728,329 |
21 Feb 2024 | 142.65 | 146.45 | 140.40 | 141.20 | 141.20 | 15,922,241 |
20 Feb 2024 | 144.10 | 144.35 | 141.20 | 141.95 | 141.95 | 8,657,283 |
19 Feb 2024 | 145.00 | 146.00 | 141.30 | 142.80 | 142.80 | 10,942,695 |
16 Feb 2024 | 146.50 | 149.50 | 143.10 | 144.05 | 144.05 | 34,806,902 |
15 Feb 2024 | 136.85 | 143.45 | 136.55 | 142.95 | 142.95 | 25,972,974 |
14 Feb 2024 | 128.00 | 136.25 | 127.00 | 135.80 | 135.80 | 13,531,486 |
13 Feb 2024 | 128.55 | 132.95 | 128.00 | 131.05 | 131.05 | 18,000,556 |
12 Feb 2024 | 138.25 | 138.40 | 124.45 | 128.50 | 128.50 | 21,067,330 |
09 Feb 2024 | 142.65 | 143.10 | 134.05 | 137.25 | 137.25 | 21,954,850 |
08 Feb 2024 | 139.80 | 144.80 | 139.55 | 141.65 | 141.65 | 44,308,819 |
07 Feb 2024 | 136.00 | 140.30 | 135.55 | 137.35 | 137.35 | 32,381,185 |
06 Feb 2024 | 139.00 | 139.60 | 130.55 | 133.70 | 133.70 | 41,258,558 |
05 Feb 2024 | 147.10 | 147.10 | 137.50 | 138.60 | 138.60 | 72,223,881 |
02 Feb 2024 | 146.50 | 156.25 | 145.95 | 151.55 | 151.55 | 43,049,310 |
01 Feb 2024 | 139.75 | 146.20 | 136.90 | 145.40 | 145.40 | 39,021,958 |
31 Jan 2024 | 139.25 | 141.40 | 136.30 | 138.95 | 138.95 | 18,743,903 |
30 Jan 2024 | 136.70 | 140.00 | 135.00 | 138.65 | 138.65 | 21,776,835 |
29 Jan 2024 | 132.50 | 136.65 | 132.40 | 135.50 | 135.50 | 16,380,958 |
25 Jan 2024 | 133.65 | 135.90 | 130.60 | 131.50 | 131.50 | 12,029,308 |
24 Jan 2024 | 131.80 | 136.85 | 126.55 | 133.15 | 133.15 | 19,268,806 |
23 Jan 2024 | 138.90 | 139.70 | 128.80 | 131.80 | 131.80 | 24,563,193 |
19 Jan 2024 | 135.45 | 137.40 | 133.60 | 135.20 | 135.20 | 14,991,995 |
18 Jan 2024 | 132.00 | 135.10 | 127.95 | 134.35 | 134.35 | 28,936,853 |
17 Jan 2024 | 131.40 | 136.30 | 130.05 | 132.75 | 132.75 | 28,568,989 |
16 Jan 2024 | 130.90 | 136.90 | 129.60 | 134.55 | 134.55 | 33,801,884 |
15 Jan 2024 | 129.90 | 133.20 | 127.40 | 130.90 | 130.90 | 54,780,976 |
12 Jan 2024 | 121.75 | 130.10 | 121.00 | 129.10 | 129.10 | 54,706,093 |
11 Jan 2024 | 120.60 | 121.85 | 120.20 | 121.00 | 121.00 | 24,879,727 |
10 Jan 2024 | 118.50 | 118.50 | 116.60 | 118.20 | 118.20 | 10,101,844 |
09 Jan 2024 | 119.00 | 120.20 | 118.05 | 118.80 | 118.80 | 13,742,428 |
08 Jan 2024 | 119.00 | 119.95 | 117.15 | 118.35 | 118.35 | 23,456,985 |
05 Jan 2024 | 119.00 | 122.40 | 117.30 | 118.85 | 118.85 | 38,103,338 |
04 Jan 2024 | 116.30 | 118.95 | 116.30 | 118.65 | 118.65 | 31,814,561 |
03 Jan 2024 | 114.50 | 116.95 | 113.40 | 116.20 | 116.20 | 30,456,365 |
02 Jan 2024 | 113.15 | 115.00 | 111.95 | 114.40 | 114.40 | 23,191,028 |
01 Jan 2024 | 113.20 | 114.20 | 112.35 | 113.05 | 113.05 | 16,485,079 |
29 Dec 2023 | 113.65 | 115.00 | 111.75 | 112.60 | 112.60 | 22,161,483 |
28 Dec 2023 | 111.80 | 114.10 | 110.40 | 113.50 | 113.50 | 27,428,060 |
27 Dec 2023 | 110.25 | 112.20 | 110.10 | 110.95 | 110.95 | 14,699,470 |
26 Dec 2023 | 112.25 | 112.45 | 109.10 | 109.50 | 109.50 | 12,596,950 |
22 Dec 2023 | 110.25 | 113.60 | 110.15 | 111.80 | 111.80 | 20,798,348 |
21 Dec 2023 | 107.00 | 110.20 | 105.50 | 109.50 | 109.50 | 24,228,179 |
20 Dec 2023 | 114.00 | 114.40 | 107.00 | 107.85 | 107.85 | 33,538,886 |
19 Dec 2023 | 111.50 | 114.70 | 109.60 | 113.35 | 113.35 | 37,200,565 |
18 Dec 2023 | 113.00 | 113.00 | 110.80 | 111.50 | 111.50 | 24,936,286 |
15 Dec 2023 | 112.50 | 113.80 | 109.85 | 112.55 | 112.55 | 40,633,750 |
14 Dec 2023 | 114.80 | 114.80 | 111.20 | 111.60 | 111.60 | 37,411,189 |
13 Dec 2023 | 108.55 | 113.00 | 108.20 | 112.15 | 112.15 | 165,698,665 |
12 Dec 2023 | 119.90 | 120.90 | 114.75 | 115.70 | 115.70 | 28,197,994 |
11 Dec 2023 | 114.90 | 120.00 | 114.85 | 118.45 | 118.45 | 31,923,235 |
08 Dec 2023 | 113.95 | 116.10 | 112.40 | 114.30 | 114.30 | 17,984,221 |
07 Dec 2023 | 118.00 | 118.25 | 113.25 | 113.70 | 113.70 | 29,741,220 |
06 Dec 2023 | 112.80 | 117.70 | 110.10 | 116.65 | 116.65 | 48,116,745 |
05 Dec 2023 | 110.90 | 111.80 | 108.80 | 110.20 | 110.20 | 17,447,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |