Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 167.55 | 168.70 | 162.20 | 163.40 | 163.40 | 48,489 |
02 May 2024 | 169.15 | 169.15 | 166.60 | 167.35 | 167.35 | 37,338 |
30 Apr 2024 | 169.45 | 171.20 | 167.55 | 169.85 | 169.85 | 26,959 |
29 Apr 2024 | 171.25 | 172.05 | 168.10 | 168.95 | 168.95 | 57,662 |
26 Apr 2024 | 169.00 | 173.85 | 166.60 | 171.55 | 171.55 | 74,614 |
25 Apr 2024 | 170.15 | 170.15 | 168.00 | 168.65 | 168.65 | 37,946 |
24 Apr 2024 | 172.00 | 174.80 | 168.60 | 169.55 | 169.55 | 17,662 |
23 Apr 2024 | 166.35 | 172.60 | 165.00 | 171.10 | 171.10 | 98,165 |
22 Apr 2024 | 162.00 | 166.20 | 162.00 | 165.25 | 165.25 | 12,225 |
19 Apr 2024 | 161.80 | 163.20 | 160.85 | 161.50 | 161.50 | 42,421 |
18 Apr 2024 | 166.00 | 167.75 | 162.60 | 163.75 | 163.75 | 44,653 |
16 Apr 2024 | 162.05 | 167.25 | 162.05 | 165.45 | 165.45 | 42,247 |
15 Apr 2024 | 160.00 | 168.60 | 160.00 | 164.55 | 164.55 | 87,246 |
12 Apr 2024 | 173.00 | 173.00 | 167.85 | 168.40 | 168.40 | 53,589 |
10 Apr 2024 | 171.85 | 173.70 | 168.85 | 172.15 | 172.15 | 27,512 |
09 Apr 2024 | 175.00 | 175.75 | 167.85 | 170.30 | 170.30 | 80,329 |
08 Apr 2024 | 180.45 | 181.00 | 173.70 | 174.85 | 174.85 | 25,520 |
05 Apr 2024 | 180.80 | 182.05 | 177.05 | 179.40 | 179.40 | 88,470 |
04 Apr 2024 | 171.90 | 187.00 | 170.85 | 180.85 | 180.85 | 435,341 |
03 Apr 2024 | 163.25 | 170.45 | 163.25 | 168.80 | 168.80 | 100,847 |
02 Apr 2024 | 166.55 | 166.60 | 162.50 | 164.20 | 164.20 | 48,851 |
01 Apr 2024 | 160.00 | 166.45 | 160.00 | 165.60 | 165.60 | 28,174 |
28 Mar 2024 | 160.25 | 163.50 | 157.95 | 159.40 | 159.40 | 107,482 |
27 Mar 2024 | 158.50 | 159.80 | 154.00 | 158.20 | 158.20 | 90,371 |
26 Mar 2024 | 160.30 | 163.35 | 155.00 | 155.40 | 155.40 | 30,630 |
22 Mar 2024 | 167.00 | 167.75 | 157.00 | 159.95 | 159.95 | 40,525 |
21 Mar 2024 | 166.25 | 168.15 | 164.20 | 164.90 | 164.90 | 22,473 |
20 Mar 2024 | 171.65 | 171.65 | 165.00 | 165.45 | 165.45 | 31,378 |
19 Mar 2024 | 179.80 | 180.20 | 168.75 | 169.55 | 169.55 | 74,189 |
18 Mar 2024 | 183.55 | 186.55 | 178.00 | 179.80 | 179.80 | 60,269 |
15 Mar 2024 | 185.00 | 186.70 | 178.05 | 179.95 | 179.95 | 151,730 |
15 Mar 2024 | 2:1 Stock split | |||||
14 Mar 2024 | 184.95 | 184.95 | 177.50 | 183.43 | 183.43 | 202,854 |
13 Mar 2024 | 196.98 | 196.98 | 178.00 | 180.82 | 180.82 | 83,170 |
12 Mar 2024 | 200.75 | 207.30 | 192.50 | 193.55 | 193.55 | 260,770 |
11 Mar 2024 | 198.10 | 208.52 | 196.50 | 199.55 | 199.55 | 135,804 |
07 Mar 2024 | 192.52 | 197.50 | 192.52 | 194.98 | 194.98 | 36,678 |
06 Mar 2024 | 202.13 | 202.13 | 191.73 | 195.38 | 195.38 | 201,664 |
05 Mar 2024 | 203.73 | 203.73 | 199.00 | 202.55 | 202.55 | 89,336 |
04 Mar 2024 | 206.23 | 209.00 | 201.15 | 202.35 | 202.35 | 59,190 |
01 Mar 2024 | 197.52 | 202.57 | 197.50 | 200.32 | 200.32 | 105,546 |
29 Feb 2024 | 197.00 | 198.05 | 190.77 | 196.70 | 196.70 | 51,860 |
28 Feb 2024 | 208.43 | 208.43 | 195.05 | 195.80 | 195.80 | 54,696 |
27 Feb 2024 | 207.98 | 208.80 | 202.55 | 204.32 | 204.32 | 145,148 |
26 Feb 2024 | 205.50 | 207.00 | 202.85 | 205.93 | 205.93 | 75,942 |
23 Feb 2024 | 204.40 | 208.00 | 202.65 | 204.40 | 204.40 | 121,258 |
22 Feb 2024 | 203.10 | 206.82 | 198.75 | 202.40 | 202.40 | 327,624 |
21 Feb 2024 | 194.77 | 205.98 | 193.27 | 201.80 | 201.80 | 626,542 |
20 Feb 2024 | 181.93 | 198.73 | 181.50 | 193.35 | 193.35 | 372,784 |
19 Feb 2024 | 183.13 | 185.25 | 181.50 | 182.20 | 182.20 | 45,174 |
16 Feb 2024 | 183.18 | 184.95 | 179.50 | 182.43 | 182.43 | 118,198 |
15 Feb 2024 | 186.20 | 189.73 | 181.15 | 182.55 | 182.55 | 120,940 |
14 Feb 2024 | 178.75 | 185.45 | 177.57 | 184.63 | 184.63 | 57,304 |
13 Feb 2024 | 180.60 | 183.05 | 176.50 | 180.07 | 180.07 | 34,200 |
12 Feb 2024 | 187.82 | 189.85 | 178.18 | 179.52 | 179.52 | 49,616 |
09 Feb 2024 | 189.77 | 192.68 | 183.50 | 184.68 | 184.68 | 125,030 |
08 Feb 2024 | 192.07 | 194.93 | 189.38 | 189.85 | 189.85 | 26,060 |
07 Feb 2024 | 194.75 | 196.73 | 192.07 | 192.80 | 192.80 | 33,950 |
06 Feb 2024 | 195.98 | 197.90 | 193.00 | 193.98 | 193.98 | 58,206 |
05 Feb 2024 | 204.40 | 204.40 | 192.30 | 194.60 | 194.60 | 135,638 |
02 Feb 2024 | 202.25 | 210.38 | 194.32 | 198.88 | 198.88 | 690,004 |
01 Feb 2024 | 197.38 | 202.25 | 192.50 | 199.55 | 199.55 | 185,588 |
31 Jan 2024 | 192.38 | 196.50 | 190.35 | 194.52 | 194.52 | 187,902 |
30 Jan 2024 | 190.75 | 195.35 | 188.68 | 190.75 | 190.75 | 102,928 |
29 Jan 2024 | 193.52 | 196.20 | 187.63 | 190.27 | 190.27 | 425,434 |
25 Jan 2024 | 167.57 | 195.55 | 167.57 | 184.13 | 184.13 | 162,476 |
24 Jan 2024 | 162.70 | 178.05 | 162.70 | 167.38 | 167.38 | 141,850 |
23 Jan 2024 | 167.13 | 170.02 | 160.65 | 162.68 | 162.68 | 74,576 |
19 Jan 2024 | 169.45 | 171.00 | 166.70 | 167.38 | 167.38 | 51,482 |
18 Jan 2024 | 171.93 | 171.93 | 165.25 | 167.82 | 167.82 | 54,866 |
17 Jan 2024 | 172.27 | 174.25 | 168.65 | 169.13 | 169.13 | 54,804 |
16 Jan 2024 | 177.45 | 177.45 | 170.82 | 172.90 | 172.90 | 38,716 |
15 Jan 2024 | 177.70 | 178.15 | 174.68 | 175.35 | 175.35 | 14,684 |
12 Jan 2024 | 181.50 | 181.50 | 175.95 | 177.13 | 177.13 | 21,204 |
11 Jan 2024 | 179.25 | 179.57 | 175.77 | 176.48 | 176.48 | 51,162 |
10 Jan 2024 | 176.98 | 180.30 | 174.68 | 178.30 | 178.30 | 80,494 |
09 Jan 2024 | 179.73 | 181.93 | 173.85 | 175.02 | 175.02 | 47,228 |
08 Jan 2024 | 180.15 | 181.88 | 177.35 | 177.95 | 177.95 | 19,954 |
05 Jan 2024 | 182.15 | 183.90 | 180.40 | 181.70 | 181.70 | 51,318 |
04 Jan 2024 | 182.13 | 182.88 | 180.10 | 180.43 | 180.43 | 16,426 |
03 Jan 2024 | 183.52 | 183.52 | 178.82 | 179.18 | 179.18 | 20,208 |
02 Jan 2024 | 181.27 | 184.50 | 179.13 | 181.45 | 181.45 | 65,522 |
01 Jan 2024 | 184.02 | 184.80 | 179.05 | 181.55 | 181.55 | 30,570 |
29 Dec 2023 | 181.43 | 184.75 | 179.73 | 183.40 | 183.40 | 32,344 |
28 Dec 2023 | 183.90 | 187.75 | 179.95 | 180.35 | 180.35 | 89,472 |
27 Dec 2023 | 186.90 | 186.90 | 183.15 | 184.10 | 184.10 | 26,206 |
26 Dec 2023 | 185.80 | 186.52 | 182.65 | 184.10 | 184.10 | 36,134 |
22 Dec 2023 | 191.13 | 191.25 | 181.68 | 183.18 | 183.18 | 153,008 |
21 Dec 2023 | 170.65 | 192.00 | 170.65 | 190.43 | 190.43 | 352,558 |
20 Dec 2023 | 191.00 | 192.45 | 175.48 | 177.80 | 177.80 | 189,288 |
19 Dec 2023 | 196.00 | 196.15 | 189.60 | 190.15 | 190.15 | 105,416 |
18 Dec 2023 | 204.48 | 205.02 | 193.75 | 196.48 | 196.48 | 160,252 |
15 Dec 2023 | 195.23 | 202.70 | 194.90 | 201.60 | 201.60 | 117,574 |
14 Dec 2023 | 191.07 | 197.75 | 190.00 | 194.52 | 194.52 | 114,918 |
13 Dec 2023 | 194.00 | 195.65 | 189.82 | 190.77 | 190.77 | 33,036 |
12 Dec 2023 | 192.02 | 194.95 | 190.00 | 192.55 | 192.55 | 119,960 |
11 Dec 2023 | 185.07 | 192.60 | 185.07 | 191.48 | 191.48 | 181,196 |
08 Dec 2023 | 189.85 | 193.35 | 182.82 | 184.80 | 184.80 | 178,470 |
07 Dec 2023 | 191.23 | 195.75 | 181.48 | 189.95 | 189.95 | 114,636 |
06 Dec 2023 | 185.02 | 197.85 | 185.02 | 190.02 | 190.02 | 195,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |