Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 179.15 | 180.00 | 172.20 | 173.45 | 173.45 | 13,891 |
02 May 2024 | 179.10 | 180.30 | 177.30 | 177.35 | 177.35 | 10,286 |
30 Apr 2024 | 182.95 | 182.95 | 177.90 | 178.40 | 178.40 | 17,575 |
29 Apr 2024 | 183.35 | 183.75 | 180.65 | 181.15 | 181.15 | 10,662 |
26 Apr 2024 | 178.65 | 191.40 | 177.20 | 181.50 | 181.50 | 34,014 |
25 Apr 2024 | 182.75 | 184.80 | 177.90 | 178.45 | 178.45 | 48,634 |
24 Apr 2024 | 179.95 | 184.95 | 179.95 | 183.35 | 183.35 | 8,279 |
23 Apr 2024 | 176.50 | 183.45 | 175.50 | 182.50 | 182.50 | 29,956 |
22 Apr 2024 | 170.15 | 177.90 | 170.15 | 175.45 | 175.45 | 20,305 |
19 Apr 2024 | 165.45 | 173.15 | 165.45 | 169.65 | 169.65 | 30,987 |
18 Apr 2024 | 177.20 | 177.20 | 168.75 | 169.25 | 169.25 | 29,476 |
16 Apr 2024 | 171.80 | 175.30 | 171.50 | 174.05 | 174.05 | 36,296 |
15 Apr 2024 | 171.25 | 177.40 | 169.05 | 173.35 | 173.35 | 54,562 |
12 Apr 2024 | 183.55 | 186.10 | 176.45 | 178.70 | 178.70 | 132,566 |
10 Apr 2024 | 183.80 | 189.00 | 179.85 | 187.30 | 187.30 | 175,923 |
09 Apr 2024 | 182.00 | 188.65 | 179.80 | 184.00 | 184.00 | 112,331 |
08 Apr 2024 | 186.80 | 187.25 | 180.35 | 181.35 | 181.35 | 52,340 |
05 Apr 2024 | 187.95 | 189.15 | 184.70 | 186.40 | 186.40 | 20,256 |
04 Apr 2024 | 185.30 | 190.75 | 185.00 | 187.95 | 187.95 | 12,701 |
03 Apr 2024 | 188.90 | 190.60 | 185.90 | 188.90 | 188.90 | 24,442 |
02 Apr 2024 | 186.30 | 189.60 | 183.60 | 188.75 | 188.75 | 38,100 |
01 Apr 2024 | 175.05 | 185.40 | 175.05 | 184.60 | 184.60 | 64,931 |
28 Mar 2024 | 177.70 | 180.75 | 172.55 | 174.20 | 174.20 | 65,787 |
27 Mar 2024 | 171.00 | 181.50 | 171.00 | 177.85 | 177.85 | 91,642 |
26 Mar 2024 | 172.60 | 175.30 | 170.10 | 171.00 | 171.00 | 16,819 |
22 Mar 2024 | 169.15 | 174.95 | 169.15 | 173.05 | 173.05 | 36,719 |
21 Mar 2024 | 166.15 | 174.80 | 166.15 | 171.95 | 171.95 | 63,244 |
20 Mar 2024 | 168.20 | 168.75 | 161.70 | 165.85 | 165.85 | 31,543 |
19 Mar 2024 | 171.10 | 171.75 | 165.55 | 166.65 | 166.65 | 36,316 |
18 Mar 2024 | 169.75 | 176.10 | 167.65 | 172.95 | 172.95 | 192,223 |
15 Mar 2024 | 171.55 | 171.55 | 163.05 | 169.95 | 169.95 | 56,035 |
14 Mar 2024 | 160.05 | 171.75 | 157.55 | 169.40 | 169.40 | 43,222 |
13 Mar 2024 | 167.75 | 171.35 | 154.05 | 157.80 | 157.80 | 46,611 |
12 Mar 2024 | 178.05 | 178.05 | 166.45 | 169.15 | 169.15 | 111,752 |
11 Mar 2024 | 178.35 | 183.50 | 174.25 | 177.25 | 177.25 | 21,769 |
07 Mar 2024 | 176.25 | 181.80 | 176.25 | 177.20 | 177.20 | 39,490 |
06 Mar 2024 | 186.55 | 187.75 | 174.40 | 177.20 | 177.20 | 129,866 |
05 Mar 2024 | 190.15 | 191.30 | 185.95 | 186.85 | 186.85 | 24,868 |
04 Mar 2024 | 194.40 | 196.15 | 188.00 | 189.40 | 189.40 | 23,050 |
01 Mar 2024 | 192.15 | 195.65 | 190.70 | 191.85 | 191.85 | 28,071 |
29 Feb 2024 | 189.95 | 193.00 | 186.20 | 191.40 | 191.40 | 95,590 |
28 Feb 2024 | 201.00 | 202.60 | 182.90 | 188.25 | 188.25 | 269,639 |
27 Feb 2024 | 203.50 | 206.80 | 198.05 | 199.00 | 199.00 | 63,444 |
26 Feb 2024 | 201.15 | 206.40 | 199.85 | 203.55 | 203.55 | 23,296 |
23 Feb 2024 | 207.30 | 207.45 | 199.30 | 200.95 | 200.95 | 78,277 |
22 Feb 2024 | 208.50 | 209.80 | 202.45 | 205.35 | 205.35 | 100,983 |
21 Feb 2024 | 212.35 | 214.10 | 204.75 | 208.15 | 208.15 | 53,021 |
20 Feb 2024 | 214.55 | 219.90 | 210.85 | 212.35 | 212.35 | 33,526 |
19 Feb 2024 | 216.15 | 219.35 | 212.50 | 214.50 | 214.50 | 98,137 |
16 Feb 2024 | 220.05 | 223.00 | 215.15 | 216.55 | 216.55 | 111,892 |
15 Feb 2024 | 223.05 | 226.55 | 217.40 | 219.90 | 219.90 | 67,962 |
14 Feb 2024 | 205.75 | 229.70 | 202.00 | 219.95 | 219.95 | 187,802 |
13 Feb 2024 | 218.45 | 218.45 | 202.15 | 206.20 | 206.20 | 314,312 |
12 Feb 2024 | 205.70 | 233.70 | 203.00 | 214.80 | 214.80 | 673,533 |
09 Feb 2024 | 185.25 | 214.85 | 175.85 | 201.30 | 201.30 | 280,929 |
08 Feb 2024 | 187.80 | 188.25 | 182.35 | 185.00 | 185.00 | 33,277 |
07 Feb 2024 | 194.45 | 194.45 | 183.00 | 184.05 | 184.05 | 32,943 |
06 Feb 2024 | 181.65 | 193.95 | 179.50 | 190.50 | 190.50 | 45,269 |
05 Feb 2024 | 188.65 | 190.00 | 177.00 | 178.25 | 178.25 | 54,414 |
02 Feb 2024 | 192.80 | 194.35 | 185.40 | 186.25 | 186.25 | 80,164 |
01 Feb 2024 | 198.55 | 198.55 | 188.30 | 190.55 | 190.55 | 35,667 |
31 Jan 2024 | 195.85 | 198.00 | 193.85 | 195.85 | 195.85 | 27,658 |
30 Jan 2024 | 195.00 | 198.40 | 191.50 | 193.10 | 193.10 | 137,453 |
29 Jan 2024 | 190.30 | 197.00 | 190.30 | 193.50 | 193.50 | 111,065 |
25 Jan 2024 | 178.40 | 193.00 | 178.40 | 189.40 | 189.40 | 292,784 |
24 Jan 2024 | 178.00 | 180.70 | 173.05 | 179.90 | 179.90 | 70,019 |
23 Jan 2024 | 187.90 | 187.90 | 173.60 | 174.60 | 174.60 | 77,765 |
19 Jan 2024 | 183.60 | 185.95 | 181.90 | 183.70 | 183.70 | 60,950 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 181.75 | 183.35 | 177.95 | 182.50 | 182.50 | 70,165 |
16 Jan 2024 | 188.85 | 190.95 | 179.70 | 182.40 | 182.40 | 100,659 |
15 Jan 2024 | 180.95 | 188.80 | 176.00 | 186.90 | 186.90 | 222,815 |
12 Jan 2024 | 180.50 | 182.60 | 177.10 | 178.60 | 178.60 | 41,725 |
11 Jan 2024 | 176.00 | 184.00 | 175.85 | 179.25 | 179.25 | 64,197 |
10 Jan 2024 | 175.20 | 178.30 | 172.00 | 174.25 | 174.25 | 115,038 |
09 Jan 2024 | 178.10 | 183.00 | 176.40 | 177.50 | 177.50 | 97,353 |
08 Jan 2024 | 185.15 | 188.20 | 175.35 | 176.10 | 176.10 | 157,298 |
05 Jan 2024 | 174.55 | 184.50 | 170.55 | 181.50 | 181.50 | 391,338 |
04 Jan 2024 | 155.95 | 178.60 | 155.95 | 172.45 | 172.45 | 488,475 |
03 Jan 2024 | 151.05 | 157.70 | 149.90 | 155.15 | 155.15 | 69,412 |
02 Jan 2024 | 151.05 | 154.00 | 148.50 | 150.95 | 150.95 | 24,424 |
01 Jan 2024 | 154.00 | 154.25 | 145.00 | 151.50 | 151.50 | 34,271 |
29 Dec 2023 | 154.75 | 156.40 | 152.45 | 153.80 | 153.80 | 51,572 |
28 Dec 2023 | 153.60 | 156.10 | 153.00 | 154.35 | 154.35 | 39,444 |
27 Dec 2023 | 156.20 | 159.55 | 152.55 | 153.60 | 153.60 | 69,389 |
26 Dec 2023 | 156.40 | 161.00 | 154.00 | 155.10 | 155.10 | 160,876 |
22 Dec 2023 | 149.50 | 154.40 | 149.50 | 153.35 | 153.35 | 86,727 |
21 Dec 2023 | 141.80 | 149.95 | 141.80 | 148.60 | 148.60 | 73,154 |
20 Dec 2023 | 149.15 | 156.55 | 144.60 | 146.35 | 146.35 | 72,704 |
19 Dec 2023 | 152.60 | 153.05 | 148.50 | 150.75 | 150.75 | 34,411 |
18 Dec 2023 | 151.90 | 152.65 | 146.70 | 152.00 | 152.00 | 64,736 |
15 Dec 2023 | 147.80 | 152.10 | 146.05 | 149.65 | 149.65 | 75,997 |
14 Dec 2023 | 147.05 | 149.60 | 144.85 | 147.20 | 147.20 | 10,796 |
13 Dec 2023 | 144.95 | 148.50 | 143.50 | 147.00 | 147.00 | 19,871 |
12 Dec 2023 | 145.80 | 145.80 | 140.10 | 142.85 | 142.85 | 40,105 |
11 Dec 2023 | 144.15 | 147.15 | 143.45 | 143.95 | 143.95 | 57,305 |
08 Dec 2023 | 146.00 | 146.95 | 142.20 | 144.15 | 144.15 | 32,678 |
07 Dec 2023 | 148.50 | 148.50 | 145.95 | 147.45 | 147.45 | 31,449 |
06 Dec 2023 | 147.95 | 150.30 | 145.90 | 148.40 | 148.40 | 19,102 |
05 Dec 2023 | 150.30 | 151.45 | 146.00 | 147.25 | 147.25 | 54,399 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |