Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
25 Apr 2024 | 129.60 | 129.80 | 129.60 | 129.60 | 129.60 | 158,345 |
24 Apr 2024 | 129.60 | 129.80 | 129.40 | 129.60 | 129.60 | 1,164,205 |
23 Apr 2024 | 129.60 | 129.60 | 129.42 | 129.60 | 129.60 | 351 |
22 Apr 2024 | 129.20 | 129.59 | 129.20 | 129.40 | 129.40 | 77,113 |
19 Apr 2024 | 129.40 | 129.60 | 129.40 | 129.40 | 129.40 | 88,674 |
18 Apr 2024 | 129.60 | 129.60 | 129.20 | 129.40 | 129.40 | 77,075 |
17 Apr 2024 | 129.80 | 129.80 | 129.20 | 129.20 | 129.20 | 494,689 |
16 Apr 2024 | 129.20 | 129.60 | 129.20 | 129.20 | 129.20 | 153,238 |
15 Apr 2024 | 129.40 | 129.40 | 129.20 | 129.40 | 129.40 | 1,017,101 |
12 Apr 2024 | 129.20 | 129.80 | 129.20 | 129.60 | 129.60 | 221,805 |
11 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 1,714 |
10 Apr 2024 | 129.00 | 129.80 | 129.00 | 129.40 | 129.40 | 6,565 |
09 Apr 2024 | 128.80 | 129.40 | 128.80 | 129.40 | 129.40 | 4,173,206 |
08 Apr 2024 | 129.20 | 129.60 | 129.05 | 129.20 | 129.20 | 33,737,449 |
05 Apr 2024 | 129.20 | 129.40 | 129.20 | 129.40 | 129.40 | 47,402 |
04 Apr 2024 | 129.40 | 129.40 | 129.20 | 129.40 | 129.40 | 217,331 |
03 Apr 2024 | 129.20 | 129.40 | 129.20 | 129.40 | 129.40 | 37,919 |
02 Apr 2024 | 128.60 | 129.40 | 128.40 | 129.20 | 129.20 | 6,103,507 |
28 Mar 2024 | 128.40 | 129.60 | 128.40 | 128.60 | 128.60 | 3,373,019 |
27 Mar 2024 | 128.80 | 128.80 | 128.40 | 128.40 | 128.40 | 9,115,862 |
26 Mar 2024 | 128.80 | 128.80 | 128.60 | 128.60 | 128.60 | 200,966 |
25 Mar 2024 | 129.00 | 129.00 | 128.60 | 128.60 | 128.60 | 9,144 |
22 Mar 2024 | 130.00 | 130.00 | 128.60 | 128.60 | 128.60 | 132,191 |
21 Mar 2024 | 128.80 | 129.00 | 128.60 | 128.60 | 128.60 | 194,590 |
20 Mar 2024 | 128.80 | 128.80 | 128.60 | 128.60 | 128.60 | 115,802 |
19 Mar 2024 | 128.60 | 128.80 | 128.57 | 128.60 | 128.60 | 72,729 |
18 Mar 2024 | 129.80 | 129.80 | 128.40 | 128.60 | 128.60 | 96,589 |
15 Mar 2024 | 128.80 | 129.00 | 128.60 | 129.00 | 129.00 | 396,586 |
14 Mar 2024 | 128.40 | 128.80 | 128.40 | 128.40 | 128.40 | 96,038 |
13 Mar 2024 | 128.60 | 128.60 | 128.40 | 128.40 | 128.40 | 87,195 |
12 Mar 2024 | 128.40 | 128.80 | 128.40 | 128.80 | 128.80 | 1,302,842 |
11 Mar 2024 | 128.20 | 128.60 | 128.20 | 128.40 | 128.40 | 93,921 |
08 Mar 2024 | 128.20 | 128.60 | 128.20 | 128.60 | 128.60 | 158,174 |
07 Mar 2024 | 128.80 | 128.80 | 128.20 | 128.40 | 128.40 | 112,153 |
06 Mar 2024 | 128.40 | 128.40 | 128.20 | 128.40 | 128.40 | 1,055,338 |
05 Mar 2024 | 128.00 | 128.40 | 128.00 | 128.00 | 128.00 | 10,089,167 |
04 Mar 2024 | 128.80 | 128.80 | 128.00 | 128.00 | 128.00 | 8,714,376 |
01 Mar 2024 | 128.80 | 128.80 | 128.00 | 128.40 | 128.40 | 3,863,122 |
29 Feb 2024 | 128.00 | 128.80 | 128.00 | 128.20 | 128.20 | 4,483,292 |
28 Feb 2024 | 127.80 | 128.80 | 127.80 | 128.00 | 128.00 | 1,298,332 |
27 Feb 2024 | 127.80 | 128.00 | 127.80 | 127.80 | 127.80 | 21,547 |
26 Feb 2024 | 127.80 | 128.40 | 127.80 | 127.80 | 127.80 | 29,976 |
23 Feb 2024 | 127.80 | 128.00 | 127.80 | 127.80 | 127.80 | 184,126 |
22 Feb 2024 | 128.20 | 128.20 | 127.80 | 127.80 | 127.80 | 97,896 |
21 Feb 2024 | 128.00 | 128.38 | 127.80 | 127.80 | 127.80 | 408,939 |
20 Feb 2024 | 128.60 | 128.60 | 127.80 | 128.00 | 128.00 | 1,323,036 |
19 Feb 2024 | 128.40 | 128.40 | 127.80 | 127.80 | 127.80 | 1,782,586 |
16 Feb 2024 | 127.40 | 128.78 | 127.40 | 127.60 | 127.60 | 4,251,594 |
15 Feb 2024 | 128.00 | 128.00 | 127.40 | 127.60 | 127.60 | 3,294,051 |
14 Feb 2024 | 127.60 | 128.40 | 127.60 | 127.60 | 127.60 | 1,661,616 |
13 Feb 2024 | 128.00 | 128.00 | 127.40 | 127.40 | 127.40 | 5,127,981 |
12 Feb 2024 | 128.00 | 128.00 | 127.20 | 127.40 | 127.40 | 15,254,743 |
09 Feb 2024 | 134.00 | 134.80 | 125.20 | 127.60 | 127.60 | 4,808,293 |
08 Feb 2024 | 134.40 | 135.09 | 133.00 | 134.00 | 134.00 | 526,278 |
07 Feb 2024 | 135.20 | 135.20 | 134.40 | 134.40 | 134.40 | 552,001 |
06 Feb 2024 | 136.60 | 136.60 | 134.60 | 135.00 | 135.00 | 73,128 |
05 Feb 2024 | 136.40 | 136.40 | 133.20 | 135.00 | 135.00 | 728,240 |
02 Feb 2024 | 135.60 | 135.80 | 134.26 | 135.20 | 135.20 | 414,379 |
01 Feb 2024 | 132.40 | 137.00 | 132.40 | 135.20 | 135.20 | 223,651 |
31 Jan 2024 | 135.00 | 136.80 | 134.20 | 136.00 | 136.00 | 526,919 |
30 Jan 2024 | 134.80 | 134.80 | 133.80 | 134.40 | 134.40 | 593,888 |
29 Jan 2024 | 134.80 | 134.80 | 133.00 | 133.20 | 133.20 | 58,058 |
26 Jan 2024 | 134.00 | 134.20 | 133.00 | 133.00 | 133.00 | 183,993 |
25 Jan 2024 | 133.00 | 134.00 | 132.20 | 134.00 | 134.00 | 72,475 |
24 Jan 2024 | 134.20 | 134.20 | 132.56 | 134.20 | 134.20 | 23,019 |
23 Jan 2024 | 134.80 | 134.80 | 132.40 | 132.60 | 132.60 | 2,286,802 |
22 Jan 2024 | 134.80 | 134.80 | 132.44 | 132.60 | 132.60 | 749,824 |
19 Jan 2024 | 134.80 | 134.80 | 132.40 | 134.00 | 134.00 | 1,217,762 |
18 Jan 2024 | 134.60 | 134.80 | 133.40 | 133.60 | 133.60 | 63,707 |
17 Jan 2024 | 133.40 | 134.60 | 133.40 | 133.60 | 133.60 | 33,247 |
16 Jan 2024 | 134.60 | 134.60 | 133.00 | 133.40 | 133.40 | 291,587 |
15 Jan 2024 | 132.66 | 135.00 | 132.60 | 133.00 | 133.00 | 248,551 |
12 Jan 2024 | 135.00 | 135.00 | 132.40 | 132.40 | 132.40 | 100,066 |
11 Jan 2024 | 135.00 | 135.00 | 132.50 | 133.60 | 133.60 | 4,083,086 |
10 Jan 2024 | 132.20 | 134.80 | 132.20 | 134.00 | 134.00 | 221,300 |
09 Jan 2024 | 134.80 | 134.80 | 132.80 | 134.80 | 134.80 | 621,415 |
08 Jan 2024 | 137.00 | 137.00 | 132.20 | 134.20 | 134.20 | 40,710 |
05 Jan 2024 | 135.00 | 136.62 | 133.40 | 135.00 | 135.00 | 340,120 |
04 Jan 2024 | 134.40 | 134.40 | 133.00 | 133.20 | 133.20 | 47,718 |
03 Jan 2024 | 134.40 | 134.40 | 132.60 | 132.60 | 132.60 | 78,043 |
02 Jan 2024 | 134.20 | 134.20 | 132.20 | 132.40 | 132.40 | 77,331 |
29 Dec 2023 | 129.60 | 133.60 | 129.60 | 132.60 | 132.60 | 33,182 |
28 Dec 2023 | 134.20 | 134.20 | 131.07 | 132.80 | 132.80 | 726,933 |
27 Dec 2023 | 132.60 | 134.00 | 131.00 | 132.80 | 132.80 | 3,392,692 |
22 Dec 2023 | 131.60 | 134.20 | 131.60 | 132.00 | 132.00 | 13,383 |
21 Dec 2023 | 131.60 | 132.40 | 131.22 | 131.40 | 131.40 | 1,441,824 |
20 Dec 2023 | 131.20 | 133.48 | 131.20 | 132.60 | 132.60 | 5,569,709 |
19 Dec 2023 | 117.00 | 132.80 | 113.20 | 132.00 | 132.00 | 6,353,298 |
18 Dec 2023 | 116.80 | 116.80 | 113.60 | 115.00 | 115.00 | 2,121,515 |
15 Dec 2023 | 114.80 | 115.00 | 114.00 | 114.80 | 114.80 | 3,175,250 |
14 Dec 2023 | 114.60 | 115.60 | 113.14 | 115.20 | 115.20 | 2,415,331 |
13 Dec 2023 | 116.00 | 116.00 | 111.80 | 115.00 | 115.00 | 2,209,801 |
12 Dec 2023 | 112.00 | 113.60 | 111.80 | 112.40 | 112.40 | 15,534,870 |
11 Dec 2023 | 113.00 | 113.00 | 111.80 | 112.00 | 112.00 | 25,722,813 |
08 Dec 2023 | 116.00 | 116.00 | 111.80 | 112.00 | 112.00 | 14,839,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |