Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 169.05 | 178.91 | 168.44 | 177.08 | 177.08 | 3,478,123 |
16 May 2024 | 174.20 | 174.54 | 167.82 | 169.05 | 169.05 | 3,893,200 |
15 May 2024 | 165.29 | 174.29 | 164.37 | 174.20 | 174.20 | 3,729,686 |
14 May 2024 | 169.20 | 169.90 | 164.35 | 165.29 | 165.29 | 3,506,092 |
13 May 2024 | 168.06 | 171.45 | 164.32 | 169.20 | 169.20 | 3,678,966 |
12 May 2024 | 166.95 | 169.57 | 166.60 | 168.34 | 168.34 | 3,821,880 |
11 May 2024 | 166.96 | 168.52 | 165.77 | 166.95 | 166.95 | 4,194,075 |
10 May 2024 | 173.94 | 175.17 | 165.45 | 166.96 | 166.96 | 3,594,214 |
09 May 2024 | 170.74 | 175.17 | 169.29 | 173.94 | 173.94 | 3,258,132 |
08 May 2024 | 172.61 | 174.30 | 168.94 | 170.74 | 170.74 | 4,438,224 |
07 May 2024 | 175.82 | 179.50 | 172.57 | 172.61 | 172.61 | 4,359,160 |
06 May 2024 | 179.98 | 184.76 | 175.22 | 175.82 | 175.82 | 3,901,839 |
05 May 2024 | 179.19 | 182.10 | 176.61 | 179.98 | 179.98 | 3,695,464 |
04 May 2024 | 178.36 | 181.88 | 177.73 | 179.19 | 179.19 | 4,220,834 |
03 May 2024 | 171.71 | 179.45 | 169.82 | 178.36 | 178.36 | 3,584,033 |
02 May 2024 | 170.69 | 173.27 | 166.08 | 171.95 | 171.95 | 3,396,251 |
01 May 2024 | 173.14 | 173.53 | 162.17 | 170.69 | 170.69 | 4,447,832 |
30 Apr 2024 | 184.18 | 185.93 | 167.40 | 173.14 | 173.14 | 4,491,187 |
29 Apr 2024 | 187.09 | 188.12 | 178.75 | 184.18 | 184.18 | 3,785,740 |
28 Apr 2024 | 186.39 | 191.57 | 186.05 | 187.09 | 187.09 | 4,330,326 |
27 Apr 2024 | 179.06 | 187.47 | 176.34 | 186.39 | 186.39 | 3,773,823 |
26 Apr 2024 | 180.99 | 181.39 | 177.58 | 179.06 | 179.06 | 4,012,103 |
25 Apr 2024 | 179.68 | 182.69 | 176.09 | 180.99 | 180.99 | 3,690,242 |
24 Apr 2024 | 184.43 | 188.35 | 177.73 | 179.68 | 179.68 | 3,830,613 |
23 Apr 2024 | 183.21 | 187.09 | 180.64 | 184.18 | 184.18 | 4,387,635 |
22 Apr 2024 | 180.42 | 185.25 | 179.23 | 183.21 | 183.21 | 3,302,197 |
21 Apr 2024 | 180.47 | 183.40 | 178.49 | 180.42 | 180.42 | 3,325,659 |
20 Apr 2024 | 175.44 | 181.63 | 173.00 | 179.89 | 179.89 | 4,127,312 |
19 Apr 2024 | 175.71 | 178.62 | 164.63 | 175.44 | 175.44 | 3,114,765 |
18 Apr 2024 | 170.95 | 176.93 | 169.05 | 175.71 | 175.71 | 3,918,163 |
17 Apr 2024 | 176.75 | 178.67 | 167.48 | 170.95 | 170.95 | 3,731,666 |
16 Apr 2024 | 177.82 | 178.76 | 172.09 | 177.19 | 177.19 | 1,754,308 |
15 Apr 2024 | 180.59 | 187.41 | 174.02 | 177.82 | 177.82 | 3,388,984 |
14 Apr 2024 | 172.55 | 181.39 | 167.20 | 180.94 | 180.94 | 2,609,571 |
13 Apr 2024 | 185.90 | 188.88 | 164.09 | 172.55 | 172.55 | 3,093,719 |
12 Apr 2024 | 200.77 | 203.59 | 178.53 | 185.90 | 185.90 | 3,845,029 |
11 Apr 2024 | 203.22 | 207.02 | 199.62 | 200.77 | 200.77 | 4,477,337 |
10 Apr 2024 | 200.60 | 203.86 | 195.71 | 203.22 | 203.22 | 4,580,860 |
09 Apr 2024 | 211.67 | 212.98 | 198.11 | 200.60 | 200.60 | 4,762,507 |
08 Apr 2024 | 197.77 | 213.13 | 195.23 | 211.67 | 211.67 | 3,096,985 |
07 Apr 2024 | 192.12 | 198.15 | 191.58 | 197.77 | 197.77 | 3,544,882 |
06 Apr 2024 | 190.14 | 194.35 | 189.56 | 192.12 | 192.12 | 3,544,964 |
05 Apr 2024 | 190.45 | 191.64 | 184.23 | 190.14 | 190.14 | 3,774,850 |
04 Apr 2024 | 189.88 | 196.59 | 186.20 | 190.45 | 190.45 | 4,815,761 |
03 Apr 2024 | 187.67 | 192.63 | 183.99 | 189.88 | 189.88 | 4,561,870 |
02 Apr 2024 | 200.27 | 201.16 | 184.40 | 187.67 | 187.67 | 4,520,942 |
01 Apr 2024 | 209.14 | 209.14 | 195.38 | 200.27 | 200.27 | 3,313,019 |
31 Mar 2024 | 201.16 | 209.44 | 200.83 | 209.14 | 209.14 | 4,527,371 |
30 Mar 2024 | 201.49 | 204.14 | 198.87 | 201.16 | 201.16 | 4,301,381 |
29 Mar 2024 | 204.11 | 205.26 | 198.28 | 201.49 | 201.49 | 1,772,910 |
28 Mar 2024 | 200.91 | 206.72 | 198.41 | 204.11 | 204.11 | 4,767,680 |
27 Mar 2024 | 205.80 | 209.82 | 197.72 | 200.91 | 200.91 | 4,949,024 |
26 Mar 2024 | 205.59 | 210.52 | 203.12 | 205.80 | 205.80 | 4,955,318 |
25 Mar 2024 | 197.75 | 209.19 | 196.02 | 205.59 | 205.59 | 4,682,545 |
24 Mar 2024 | 190.87 | 198.54 | 189.13 | 197.75 | 197.75 | 6,434,833 |
23 Mar 2024 | 190.35 | 196.59 | 187.65 | 190.87 | 190.87 | 5,470,363 |
22 Mar 2024 | 199.89 | 202.65 | 186.31 | 190.35 | 190.35 | 3,550,471 |
21 Mar 2024 | 200.99 | 205.51 | 195.40 | 199.89 | 199.89 | 4,027,825 |
20 Mar 2024 | 181.24 | 202.42 | 175.52 | 200.99 | 200.99 | 4,648,112 |
19 Mar 2024 | 201.78 | 203.13 | 180.61 | 181.24 | 181.24 | 4,535,427 |
18 Mar 2024 | 208.58 | 208.67 | 197.88 | 201.27 | 201.27 | 3,574,305 |
17 Mar 2024 | 201.67 | 210.60 | 196.07 | 209.51 | 209.51 | 4,021,493 |
16 Mar 2024 | 214.26 | 215.99 | 199.16 | 201.67 | 201.67 | 5,226,508 |
15 Mar 2024 | 222.48 | 224.96 | 205.87 | 214.26 | 214.26 | 2,032,933 |
14 Mar 2024 | 229.70 | 229.71 | 213.80 | 222.48 | 222.48 | 4,148,016 |
13 Mar 2024 | 228.02 | 233.70 | 226.21 | 229.70 | 229.70 | 3,636,327 |
12 Mar 2024 | 233.11 | 234.67 | 221.06 | 228.02 | 228.02 | 4,763,546 |
11 Mar 2024 | 222.27 | 233.70 | 216.98 | 233.11 | 233.11 | 5,473,966 |
10 Mar 2024 | 224.04 | 227.01 | 217.99 | 222.27 | 222.27 | 4,359,279 |
09 Mar 2024 | 222.95 | 226.16 | 222.37 | 224.04 | 224.04 | 3,642,742 |
08 Mar 2024 | 221.93 | 228.50 | 219.72 | 222.95 | 222.95 | 3,511,671 |
07 Mar 2024 | 219.04 | 225.61 | 214.35 | 221.93 | 221.93 | 5,614,372 |
06 Mar 2024 | 204.11 | 223.48 | 200.67 | 219.04 | 219.04 | 4,495,295 |
05 Mar 2024 | 208.15 | 219.04 | 186.57 | 204.11 | 204.11 | 4,486,366 |
04 Mar 2024 | 199.68 | 208.73 | 198.08 | 208.15 | 208.15 | 4,420,463 |
03 Mar 2024 | 196.05 | 200.14 | 193.31 | 199.68 | 199.68 | 3,852,602 |
02 Mar 2024 | 196.75 | 198.25 | 194.25 | 196.05 | 196.05 | 4,681,372 |
01 Mar 2024 | 191.88 | 197.72 | 191.26 | 196.75 | 196.75 | 3,742,576 |
29 Feb 2024 | 193.66 | 201.80 | 189.12 | 191.88 | 191.88 | 2,843,959 |
28 Feb 2024 | 185.85 | 199.28 | 184.23 | 193.66 | 193.66 | 4,657,508 |
27 Feb 2024 | 182.08 | 188.22 | 181.12 | 185.85 | 185.85 | 3,752,944 |
26 Feb 2024 | 178.25 | 183.24 | 173.88 | 182.08 | 182.08 | 3,708,132 |
25 Feb 2024 | 171.50 | 178.62 | 170.89 | 178.25 | 178.25 | 3,230,390 |
24 Feb 2024 | 167.56 | 171.99 | 166.34 | 171.50 | 171.50 | 4,327,354 |
23 Feb 2024 | 169.88 | 171.36 | 166.39 | 167.56 | 167.56 | 3,569,849 |
22 Feb 2024 | 170.04 | 173.62 | 166.40 | 169.88 | 169.88 | 3,730,423 |
21 Feb 2024 | 172.64 | 172.93 | 164.67 | 170.04 | 170.04 | 5,543,013 |
20 Feb 2024 | 168.31 | 173.40 | 165.21 | 172.64 | 172.64 | 5,619,225 |
19 Feb 2024 | 164.59 | 170.57 | 163.72 | 168.31 | 168.31 | 4,481,288 |
18 Feb 2024 | 159.55 | 165.72 | 158.42 | 164.59 | 164.59 | 3,825,989 |
17 Feb 2024 | 160.70 | 160.71 | 156.20 | 159.55 | 159.55 | 2,131,752 |
16 Feb 2024 | 161.81 | 163.64 | 158.16 | 160.70 | 160.70 | 4,509,352 |
15 Feb 2024 | 159.13 | 163.88 | 158.59 | 161.81 | 161.81 | 3,076,985 |
14 Feb 2024 | 151.13 | 159.81 | 149.75 | 159.13 | 159.13 | 4,398,968 |
13 Feb 2024 | 152.71 | 153.45 | 148.91 | 151.13 | 151.13 | 3,309,945 |
12 Feb 2024 | 143.62 | 152.71 | 141.62 | 152.71 | 152.71 | 5,188,996 |
11 Feb 2024 | 143.31 | 145.37 | 142.87 | 143.62 | 143.62 | 4,562,807 |
10 Feb 2024 | 142.29 | 144.19 | 141.79 | 143.31 | 143.31 | 5,528,180 |
09 Feb 2024 | 138.51 | 144.49 | 138.38 | 142.29 | 142.29 | 5,623,650 |
08 Feb 2024 | 138.61 | 141.00 | 138.28 | 138.51 | 138.51 | 5,670,419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |