Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 304.00 | 350.00 | 301.53 | 328.00 | 328.00 | 1,141,114 |
02 May 2024 | 280.50 | 304.77 | 280.50 | 300.00 | 300.00 | 325,249 |
01 May 2024 | 280.00 | 289.00 | 268.50 | 287.00 | 287.00 | 495,431 |
30 Apr 2024 | 259.50 | 289.84 | 250.50 | 276.50 | 276.50 | 627,154 |
29 Apr 2024 | 224.00 | 262.94 | 220.52 | 260.00 | 260.00 | 641,646 |
26 Apr 2024 | 222.00 | 234.00 | 213.95 | 228.50 | 228.50 | 298,640 |
25 Apr 2024 | 219.00 | 223.00 | 212.50 | 220.00 | 220.00 | 221,132 |
24 Apr 2024 | 218.00 | 225.00 | 211.50 | 218.50 | 218.50 | 275,918 |
23 Apr 2024 | 215.50 | 220.00 | 211.50 | 215.00 | 215.00 | 691,486 |
22 Apr 2024 | 206.00 | 216.50 | 203.20 | 212.50 | 212.50 | 643,496 |
19 Apr 2024 | 202.00 | 208.00 | 200.00 | 203.00 | 203.00 | 220,788 |
18 Apr 2024 | 196.00 | 205.00 | 190.00 | 205.00 | 205.00 | 256,526 |
17 Apr 2024 | 196.00 | 197.00 | 187.82 | 190.40 | 190.40 | 371,083 |
16 Apr 2024 | 204.00 | 204.00 | 193.00 | 195.20 | 195.20 | 174,305 |
15 Apr 2024 | 202.00 | 202.84 | 195.80 | 202.00 | 202.00 | 83,271 |
12 Apr 2024 | 198.00 | 209.67 | 198.00 | 202.50 | 202.50 | 231,184 |
11 Apr 2024 | 204.50 | 209.50 | 197.52 | 209.50 | 209.50 | 111,666 |
10 Apr 2024 | 196.00 | 207.63 | 196.00 | 202.50 | 202.50 | 138,105 |
09 Apr 2024 | 203.00 | 203.81 | 198.13 | 203.00 | 203.00 | 216,320 |
08 Apr 2024 | 201.50 | 206.50 | 201.00 | 201.00 | 201.00 | 428,831 |
05 Apr 2024 | 200.00 | 203.50 | 197.23 | 203.50 | 203.50 | 139,193 |
04 Apr 2024 | 199.00 | 203.00 | 198.40 | 203.00 | 203.00 | 126,593 |
03 Apr 2024 | 196.20 | 203.00 | 190.20 | 199.00 | 199.00 | 234,212 |
02 Apr 2024 | 202.00 | 206.34 | 195.40 | 196.00 | 196.00 | 263,307 |
28 Mar 2024 | 199.00 | 202.50 | 193.63 | 201.00 | 201.00 | 240,015 |
27 Mar 2024 | 195.00 | 199.80 | 190.80 | 197.20 | 197.20 | 213,723 |
26 Mar 2024 | 194.60 | 195.84 | 190.77 | 194.60 | 194.60 | 416,325 |
25 Mar 2024 | 187.20 | 198.00 | 187.20 | 194.40 | 194.40 | 225,510 |
22 Mar 2024 | 194.00 | 198.80 | 188.62 | 196.80 | 196.80 | 208,090 |
21 Mar 2024 | 190.00 | 195.40 | 185.00 | 194.80 | 194.80 | 214,392 |
20 Mar 2024 | 191.00 | 195.02 | 185.80 | 191.00 | 191.00 | 304,789 |
19 Mar 2024 | 187.80 | 193.80 | 184.00 | 186.60 | 186.60 | 199,543 |
18 Mar 2024 | 193.20 | 193.80 | 186.89 | 190.00 | 190.00 | 130,747 |
15 Mar 2024 | 193.80 | 196.00 | 183.60 | 189.20 | 189.20 | 3,238,723 |
14 Mar 2024 | 195.80 | 202.00 | 190.73 | 197.80 | 197.80 | 257,074 |
13 Mar 2024 | 215.00 | 215.00 | 193.60 | 197.40 | 197.40 | 165,130 |
12 Mar 2024 | 214.00 | 214.50 | 202.00 | 209.00 | 209.00 | 189,734 |
11 Mar 2024 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 287,191 |
08 Mar 2024 | 206.00 | 216.54 | 199.40 | 215.00 | 215.00 | 557,802 |
07 Mar 2024 | 200.00 | 208.34 | 192.20 | 206.00 | 206.00 | 235,123 |
06 Mar 2024 | 195.60 | 200.00 | 188.72 | 195.40 | 195.40 | 449,092 |
05 Mar 2024 | 168.40 | 193.00 | 168.40 | 190.00 | 190.00 | 1,220,048 |
04 Mar 2024 | 170.00 | 178.00 | 167.00 | 167.20 | 167.20 | 220,504 |
01 Mar 2024 | 174.00 | 174.00 | 167.60 | 171.00 | 171.00 | 170,115 |
29 Feb 2024 | 173.00 | 179.80 | 168.40 | 172.00 | 172.00 | 346,331 |
28 Feb 2024 | 173.60 | 179.80 | 169.20 | 172.20 | 172.20 | 90,346 |
27 Feb 2024 | 170.00 | 177.40 | 169.00 | 172.80 | 172.80 | 366,500 |
26 Feb 2024 | 167.60 | 172.00 | 167.00 | 170.00 | 170.00 | 167,131 |
23 Feb 2024 | 173.00 | 177.01 | 167.60 | 169.40 | 169.40 | 316,659 |
22 Feb 2024 | 173.00 | 173.80 | 169.60 | 169.60 | 169.60 | 401,894 |
21 Feb 2024 | 169.00 | 175.80 | 168.00 | 170.80 | 170.80 | 1,262,111 |
20 Feb 2024 | 171.00 | 173.60 | 169.00 | 169.00 | 169.00 | 466,202 |
19 Feb 2024 | 175.00 | 179.20 | 170.00 | 170.80 | 170.80 | 203,103 |
16 Feb 2024 | 176.00 | 178.80 | 173.00 | 176.20 | 176.20 | 44,187 |
15 Feb 2024 | 172.00 | 177.80 | 171.04 | 175.60 | 175.60 | 96,459 |
14 Feb 2024 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | 72,940 |
13 Feb 2024 | 175.00 | 179.60 | 170.00 | 170.00 | 170.00 | 277,847 |
12 Feb 2024 | 181.40 | 187.00 | 175.20 | 176.80 | 176.80 | 38,371 |
09 Feb 2024 | 178.20 | 181.82 | 177.00 | 177.00 | 177.00 | 31,733 |
08 Feb 2024 | 178.00 | 180.00 | 175.00 | 175.20 | 175.20 | 142,281 |
07 Feb 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 143,374 |
06 Feb 2024 | 180.20 | 184.80 | 177.20 | 179.80 | 179.80 | 108,875 |
05 Feb 2024 | 178.00 | 183.68 | 177.00 | 180.00 | 180.00 | 114,008 |
02 Feb 2024 | 180.00 | 182.80 | 177.00 | 178.20 | 178.20 | 165,080 |
01 Feb 2024 | 181.20 | 186.07 | 177.86 | 178.40 | 178.40 | 165,465 |
31 Jan 2024 | 181.00 | 185.17 | 181.00 | 181.80 | 181.80 | 229,449 |
30 Jan 2024 | 180.20 | 189.80 | 178.20 | 182.00 | 182.00 | 354,536 |
29 Jan 2024 | 181.20 | 189.80 | 176.40 | 180.60 | 180.60 | 218,177 |
26 Jan 2024 | 184.40 | 189.20 | 176.60 | 180.20 | 180.20 | 170,399 |
25 Jan 2024 | 180.00 | 184.20 | 176.40 | 181.80 | 181.80 | 115,454 |
24 Jan 2024 | 189.80 | 189.80 | 177.60 | 177.60 | 177.60 | 179,143 |
23 Jan 2024 | 181.00 | 183.40 | 180.00 | 180.00 | 180.00 | 174,525 |
22 Jan 2024 | 185.00 | 193.20 | 180.00 | 180.00 | 180.00 | 72,617 |
19 Jan 2024 | 181.40 | 190.80 | 180.00 | 180.80 | 180.80 | 114,049 |
18 Jan 2024 | 188.00 | 192.38 | 180.00 | 180.60 | 180.60 | 271,843 |
17 Jan 2024 | 188.40 | 195.80 | 181.00 | 184.40 | 184.40 | 235,712 |
16 Jan 2024 | 192.20 | 197.80 | 188.40 | 188.40 | 188.40 | 127,624 |
15 Jan 2024 | 191.00 | 198.80 | 188.00 | 197.00 | 197.00 | 154,409 |
12 Jan 2024 | 190.00 | 195.20 | 185.00 | 193.00 | 193.00 | 128,573 |
11 Jan 2024 | 203.50 | 203.50 | 190.00 | 191.00 | 191.00 | 142,525 |
10 Jan 2024 | 200.50 | 205.00 | 193.80 | 194.40 | 194.40 | 89,015 |
09 Jan 2024 | 201.00 | 201.50 | 198.20 | 201.00 | 201.00 | 99,017 |
08 Jan 2024 | 207.00 | 217.50 | 201.50 | 204.00 | 204.00 | 146,423 |
05 Jan 2024 | 212.00 | 218.50 | 207.50 | 212.00 | 212.00 | 97,990 |
04 Jan 2024 | 212.00 | 214.93 | 208.00 | 212.00 | 212.00 | 109,509 |
03 Jan 2024 | 208.00 | 215.00 | 204.52 | 213.00 | 213.00 | 149,722 |
02 Jan 2024 | 214.50 | 216.50 | 205.00 | 210.00 | 210.00 | 172,487 |
29 Dec 2023 | 216.00 | 220.50 | 215.09 | 220.00 | 220.00 | 40,859 |
28 Dec 2023 | 203.00 | 220.00 | 194.60 | 217.50 | 217.50 | 134,860 |
27 Dec 2023 | 196.20 | 215.00 | 194.60 | 212.00 | 212.00 | 236,855 |
22 Dec 2023 | 195.20 | 199.00 | 194.40 | 197.00 | 197.00 | 90,229 |
21 Dec 2023 | 199.00 | 202.93 | 194.60 | 197.00 | 197.00 | 208,041 |
20 Dec 2023 | 193.40 | 210.00 | 193.40 | 198.00 | 198.00 | 220,494 |
19 Dec 2023 | 195.00 | 204.00 | 195.00 | 201.50 | 201.50 | 204,241 |
18 Dec 2023 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 88,507 |
15 Dec 2023 | 201.00 | 207.50 | 198.00 | 198.00 | 198.00 | 240,485 |
14 Dec 2023 | 190.00 | 206.00 | 190.00 | 201.00 | 201.00 | 487,032 |
13 Dec 2023 | 192.00 | 194.00 | 188.80 | 190.00 | 190.00 | 166,176 |
12 Dec 2023 | 202.50 | 203.50 | 190.20 | 191.20 | 191.20 | 357,130 |
11 Dec 2023 | 204.00 | 208.60 | 194.00 | 197.80 | 197.80 | 567,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |