Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 183.20 | 187.00 | 179.25 | 180.35 | 180.35 | 240,357 |
22 May 2024 | 180.00 | 180.00 | 176.20 | 179.05 | 179.05 | 95,979 |
21 May 2024 | 176.10 | 178.00 | 175.05 | 177.30 | 177.30 | 76,109 |
17 May 2024 | 172.85 | 178.40 | 171.85 | 177.70 | 177.70 | 323,896 |
16 May 2024 | 170.00 | 173.40 | 168.90 | 172.50 | 172.50 | 179,240 |
15 May 2024 | 170.00 | 173.25 | 168.15 | 169.80 | 169.80 | 74,808 |
14 May 2024 | 168.10 | 169.95 | 166.50 | 168.75 | 168.75 | 136,160 |
13 May 2024 | 169.45 | 170.00 | 165.55 | 168.95 | 168.95 | 78,401 |
10 May 2024 | 168.00 | 171.05 | 165.00 | 169.40 | 169.40 | 88,294 |
09 May 2024 | 170.85 | 171.00 | 166.70 | 168.35 | 168.35 | 99,829 |
08 May 2024 | 172.80 | 172.80 | 169.30 | 170.75 | 170.75 | 222,491 |
07 May 2024 | 169.50 | 177.25 | 168.05 | 171.65 | 171.65 | 404,804 |
06 May 2024 | 173.30 | 174.50 | 167.70 | 168.55 | 168.55 | 112,907 |
03 May 2024 | 177.05 | 177.50 | 171.55 | 173.25 | 173.25 | 141,117 |
02 May 2024 | 177.35 | 179.00 | 172.55 | 176.50 | 176.50 | 180,564 |
30 Apr 2024 | 176.60 | 180.55 | 175.35 | 176.70 | 176.70 | 158,493 |
29 Apr 2024 | 177.95 | 179.00 | 175.70 | 176.35 | 176.35 | 244,425 |
26 Apr 2024 | 178.35 | 181.45 | 176.70 | 177.10 | 177.10 | 8,622,147 |
25 Apr 2024 | 177.80 | 178.65 | 175.20 | 178.00 | 178.00 | 232,320 |
24 Apr 2024 | 174.50 | 177.40 | 173.30 | 176.30 | 176.30 | 320,638 |
23 Apr 2024 | 167.80 | 174.35 | 167.20 | 172.80 | 172.80 | 228,799 |
22 Apr 2024 | 170.25 | 170.65 | 165.60 | 167.85 | 167.85 | 128,150 |
19 Apr 2024 | 164.00 | 170.40 | 160.90 | 168.10 | 168.10 | 223,797 |
18 Apr 2024 | 175.25 | 175.25 | 166.25 | 166.90 | 166.90 | 293,227 |
16 Apr 2024 | 175.15 | 181.50 | 172.05 | 173.70 | 173.70 | 312,296 |
15 Apr 2024 | 160.05 | 178.90 | 160.05 | 178.10 | 178.10 | 603,708 |
12 Apr 2024 | 178.15 | 180.20 | 175.40 | 178.10 | 178.10 | 210,681 |
10 Apr 2024 | 177.95 | 180.80 | 174.35 | 178.25 | 178.25 | 434,446 |
09 Apr 2024 | 179.80 | 185.75 | 177.15 | 178.05 | 178.05 | 452,661 |
08 Apr 2024 | 173.05 | 181.00 | 171.40 | 179.25 | 179.25 | 2,272,600 |
05 Apr 2024 | 163.85 | 170.45 | 163.80 | 168.50 | 168.50 | 293,284 |
04 Apr 2024 | 164.75 | 166.20 | 163.00 | 164.30 | 164.30 | 60,403 |
03 Apr 2024 | 162.00 | 165.60 | 161.50 | 164.45 | 164.45 | 124,722 |
02 Apr 2024 | 165.20 | 166.70 | 160.75 | 161.80 | 161.80 | 160,636 |
01 Apr 2024 | 162.35 | 166.20 | 162.05 | 164.45 | 164.45 | 104,319 |
28 Mar 2024 | 162.00 | 164.15 | 160.20 | 161.90 | 161.90 | 104,131 |
27 Mar 2024 | 163.40 | 165.35 | 161.10 | 162.00 | 162.00 | 125,220 |
26 Mar 2024 | 164.25 | 164.75 | 160.20 | 161.65 | 161.65 | 165,051 |
22 Mar 2024 | 159.00 | 163.95 | 157.85 | 163.35 | 163.35 | 638,078 |
21 Mar 2024 | 153.20 | 160.65 | 153.20 | 159.55 | 159.55 | 171,130 |
20 Mar 2024 | 153.55 | 153.70 | 149.85 | 152.20 | 152.20 | 62,521 |
19 Mar 2024 | 148.70 | 154.45 | 148.70 | 153.40 | 153.40 | 235,420 |
18 Mar 2024 | 150.15 | 153.00 | 148.50 | 152.55 | 152.55 | 168,831 |
15 Mar 2024 | 151.00 | 151.70 | 148.35 | 149.90 | 149.90 | 174,834 |
14 Mar 2024 | 147.05 | 154.50 | 145.95 | 151.60 | 151.60 | 141,749 |
13 Mar 2024 | 156.80 | 160.05 | 145.35 | 148.90 | 148.90 | 339,644 |
12 Mar 2024 | 160.15 | 161.60 | 154.55 | 155.95 | 155.95 | 215,259 |
11 Mar 2024 | 159.15 | 161.35 | 158.00 | 160.70 | 160.70 | 328,644 |
07 Mar 2024 | 156.75 | 158.80 | 154.60 | 156.45 | 156.45 | 146,279 |
06 Mar 2024 | 159.70 | 160.00 | 154.20 | 156.60 | 156.60 | 142,846 |
05 Mar 2024 | 158.95 | 161.10 | 157.85 | 159.75 | 159.75 | 330,296 |
04 Mar 2024 | 160.70 | 162.85 | 158.05 | 158.90 | 158.90 | 110,393 |
01 Mar 2024 | 156.05 | 160.35 | 156.05 | 157.40 | 157.40 | 301,407 |
29 Feb 2024 | 153.55 | 157.75 | 153.20 | 156.90 | 156.90 | 220,887 |
28 Feb 2024 | 153.00 | 156.25 | 152.80 | 153.55 | 153.55 | 764,847 |
27 Feb 2024 | 152.00 | 153.95 | 152.00 | 152.95 | 152.95 | 178,539 |
26 Feb 2024 | 152.65 | 153.40 | 151.00 | 152.85 | 152.85 | 150,637 |
23 Feb 2024 | 152.20 | 153.00 | 151.10 | 152.00 | 152.00 | 215,181 |
22 Feb 2024 | 152.15 | 152.95 | 149.10 | 152.35 | 152.35 | 105,873 |
21 Feb 2024 | 153.00 | 154.20 | 147.75 | 151.35 | 151.35 | 233,322 |
20 Feb 2024 | 153.80 | 155.45 | 151.95 | 152.55 | 152.55 | 276,875 |
19 Feb 2024 | 151.25 | 154.30 | 151.00 | 153.40 | 153.40 | 87,446 |
16 Feb 2024 | 154.75 | 154.75 | 150.15 | 151.10 | 151.10 | 287,280 |
15 Feb 2024 | 155.05 | 155.25 | 149.25 | 153.35 | 153.35 | 602,356 |
14 Feb 2024 | 146.60 | 155.00 | 144.05 | 153.90 | 153.90 | 586,787 |
13 Feb 2024 | 145.55 | 148.40 | 139.95 | 148.00 | 148.00 | 385,025 |
12 Feb 2024 | 151.75 | 151.95 | 144.65 | 145.55 | 145.55 | 658,958 |
09 Feb 2024 | 152.95 | 153.15 | 146.80 | 150.30 | 150.30 | 381,889 |
08 Feb 2024 | 158.35 | 158.50 | 151.05 | 151.65 | 151.65 | 1,058,767 |
07 Feb 2024 | 170.05 | 170.05 | 154.35 | 156.60 | 156.60 | 2,509,079 |
06 Feb 2024 | 162.45 | 164.10 | 158.85 | 160.50 | 160.50 | 442,971 |
05 Feb 2024 | 163.20 | 163.40 | 159.50 | 161.45 | 161.45 | 461,241 |
02 Feb 2024 | 164.15 | 166.00 | 162.50 | 163.20 | 163.20 | 303,713 |
01 Feb 2024 | 163.40 | 164.65 | 159.70 | 163.15 | 163.15 | 353,751 |
31 Jan 2024 | 166.30 | 166.80 | 162.70 | 163.25 | 163.25 | 432,820 |
30 Jan 2024 | 163.90 | 168.55 | 161.80 | 165.30 | 165.30 | 465,536 |
29 Jan 2024 | 161.10 | 163.65 | 160.40 | 163.05 | 163.05 | 171,089 |
25 Jan 2024 | 163.95 | 165.85 | 160.15 | 161.05 | 161.05 | 2,807,265 |
24 Jan 2024 | 161.25 | 163.25 | 159.10 | 162.40 | 162.40 | 490,712 |
23 Jan 2024 | 172.85 | 172.85 | 162.00 | 163.70 | 163.70 | 616,765 |
19 Jan 2024 | 168.00 | 173.75 | 166.65 | 172.40 | 172.40 | 924,121 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 172.35 | 173.20 | 167.60 | 168.15 | 168.15 | 638,723 |
16 Jan 2024 | 180.85 | 180.85 | 170.55 | 173.10 | 173.10 | 615,016 |
15 Jan 2024 | 189.00 | 189.00 | 177.25 | 179.75 | 179.75 | 975,642 |
12 Jan 2024 | 192.95 | 194.55 | 186.35 | 187.60 | 187.60 | 29,238,390 |
11 Jan 2024 | 193.70 | 194.20 | 189.85 | 193.70 | 193.70 | 419,777 |
10 Jan 2024 | 188.75 | 195.40 | 187.95 | 190.40 | 190.40 | 2,058,468 |
09 Jan 2024 | 180.15 | 191.45 | 180.00 | 187.65 | 187.65 | 1,546,861 |
08 Jan 2024 | 176.00 | 182.00 | 175.20 | 176.85 | 176.85 | 1,060,504 |
05 Jan 2024 | 171.85 | 177.00 | 169.90 | 173.40 | 173.40 | 441,398 |
04 Jan 2024 | 168.75 | 170.55 | 168.55 | 169.95 | 169.95 | 222,619 |
03 Jan 2024 | 170.85 | 172.80 | 167.20 | 167.95 | 167.95 | 208,316 |
02 Jan 2024 | 172.75 | 173.30 | 168.00 | 169.10 | 169.10 | 153,086 |
01 Jan 2024 | 173.70 | 173.80 | 170.55 | 171.60 | 171.60 | 184,631 |
29 Dec 2023 | 172.00 | 175.15 | 169.20 | 173.90 | 173.90 | 303,405 |
28 Dec 2023 | 173.55 | 175.55 | 171.70 | 172.85 | 172.85 | 189,742 |
27 Dec 2023 | 171.15 | 174.65 | 170.30 | 173.55 | 173.55 | 166,935 |
26 Dec 2023 | 172.50 | 174.15 | 169.60 | 170.85 | 170.85 | 119,882 |
22 Dec 2023 | 167.05 | 173.95 | 167.05 | 172.50 | 172.50 | 347,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |