Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 165.00 | 175.00 | 169.00 | 169.50 | 169.50 | 11,964 |
03 May 2024 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 81,832 |
02 May 2024 | 163.00 | 170.00 | 166.25 | 165.00 | 165.00 | 16,032 |
01 May 2024 | 163.00 | 169.00 | 165.40 | 163.00 | 163.00 | 6,683 |
30 Apr 2024 | 159.00 | 163.90 | 163.90 | 163.00 | 163.00 | 43,470 |
29 Apr 2024 | 158.50 | 163.00 | 160.00 | 160.00 | 160.00 | 45,753 |
26 Apr 2024 | 156.00 | 162.28 | 158.19 | 158.50 | 158.50 | 36,000 |
25 Apr 2024 | 156.00 | 160.00 | 158.00 | 156.00 | 156.00 | 12,099 |
24 Apr 2024 | 156.00 | 160.00 | 156.88 | 156.00 | 156.00 | 4,874 |
23 Apr 2024 | 151.00 | 160.00 | 142.00 | 156.00 | 156.00 | 18,459 |
22 Apr 2024 | 151.00 | 155.00 | 151.24 | 151.00 | 151.00 | 61,118 |
19 Apr 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 47,239 |
18 Apr 2024 | 150.00 | 153.80 | 149.86 | 150.00 | 150.00 | 7,245 |
17 Apr 2024 | 150.00 | 153.80 | 149.20 | 150.00 | 150.00 | 44,009 |
16 Apr 2024 | 150.00 | 155.00 | 148.29 | 150.00 | 150.00 | 46,906 |
15 Apr 2024 | 150.50 | 154.00 | 146.00 | 150.50 | 150.50 | 31,301 |
12 Apr 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.50 | 10,000 |
11 Apr 2024 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 51,992 |
10 Apr 2024 | 150.50 | 152.21 | 146.09 | 150.50 | 150.50 | 26,899 |
09 Apr 2024 | 150.50 | 147.50 | 146.00 | 150.50 | 150.50 | 45,791 |
08 Apr 2024 | 151.50 | 155.00 | 146.00 | 150.50 | 150.50 | 71,093 |
05 Apr 2024 | 152.50 | 151.16 | 147.00 | 152.00 | 152.00 | 59,115 |
04 Apr 2024 | 153.00 | 148.10 | 148.00 | 152.50 | 152.50 | 21,524 |
03 Apr 2024 | 155.00 | 158.00 | 148.00 | 153.00 | 153.00 | 38,454 |
02 Apr 2024 | 155.00 | 154.50 | 150.00 | 155.00 | 155.00 | 36,333 |
28 Mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 53,842 |
27 Mar 2024 | 157.50 | 157.50 | 150.12 | 155.00 | 155.00 | 76,720 |
26 Mar 2024 | 160.50 | 158.50 | 152.50 | 157.50 | 157.50 | 47,084 |
25 Mar 2024 | 161.00 | 158.00 | 157.00 | 160.50 | 160.50 | 19,796 |
22 Mar 2024 | 163.50 | 159.62 | 157.00 | 161.00 | 161.00 | 77,645 |
21 Mar 2024 | 163.50 | 170.00 | 157.04 | 163.50 | 163.50 | 23,515 |
20 Mar 2024 | 163.50 | 160.51 | 157.13 | 163.50 | 163.50 | 27,729 |
19 Mar 2024 | 163.50 | 161.60 | 155.00 | 163.50 | 163.50 | 12,534 |
18 Mar 2024 | 163.50 | 162.00 | 158.00 | 164.00 | 164.00 | 47,285 |
15 Mar 2024 | 163.50 | 162.50 | 158.00 | 164.00 | 164.00 | 16,882 |
14 Mar 2024 | 164.50 | 171.00 | 158.66 | 164.00 | 164.00 | 27,527 |
13 Mar 2024 | 164.50 | 163.00 | 158.00 | 164.50 | 164.50 | 29,936 |
12 Mar 2024 | 164.50 | 164.00 | 158.00 | 164.50 | 164.50 | 72,137 |
11 Mar 2024 | 164.50 | 165.85 | 158.65 | 164.50 | 164.50 | 32,517 |
08 Mar 2024 | 164.50 | 160.50 | 160.50 | 164.50 | 164.50 | 10,027 |
07 Mar 2024 | 164.50 | 166.00 | 158.00 | 164.50 | 164.50 | 23,058 |
06 Mar 2024 | 164.50 | 166.30 | 160.50 | 164.50 | 164.50 | 9,928 |
05 Mar 2024 | 164.50 | 166.40 | 160.00 | 164.50 | 164.50 | 18,999 |
04 Mar 2024 | 164.50 | 166.77 | 160.47 | 164.50 | 164.50 | 38,775 |
01 Mar 2024 | 164.50 | 171.00 | 160.60 | 164.50 | 164.50 | 6,011 |
29 Feb 2024 | 164.50 | 174.50 | 160.00 | 164.50 | 164.50 | 13,308 |
28 Feb 2024 | 164.50 | 167.10 | 160.34 | 164.50 | 164.50 | 33,718 |
27 Feb 2024 | 164.50 | 168.28 | 162.63 | 164.50 | 164.50 | 9,994 |
26 Feb 2024 | 163.50 | 170.00 | 161.55 | 164.00 | 164.00 | 15,059 |
23 Feb 2024 | 163.50 | 170.00 | 157.00 | 170.00 | 170.00 | 36,309 |
22 Feb 2024 | 163.50 | 168.40 | 161.80 | 163.50 | 163.50 | 109,703 |
21 Feb 2024 | 163.50 | 161.80 | 161.80 | 163.50 | 163.50 | 150 |
20 Feb 2024 | 163.50 | 168.40 | 157.00 | 163.00 | 163.00 | 9,270 |
19 Feb 2024 | 163.50 | 168.57 | 161.80 | 163.50 | 163.50 | 14,155 |
16 Feb 2024 | 163.50 | 168.05 | 161.55 | 163.50 | 163.50 | 99,405 |
15 Feb 2024 | 163.50 | 168.50 | 161.55 | 163.50 | 163.50 | 75,126 |
14 Feb 2024 | 163.50 | 169.87 | 165.00 | 163.50 | 163.50 | 116,469 |
13 Feb 2024 | 163.50 | 166.55 | 166.50 | 163.50 | 163.50 | 10,686 |
12 Feb 2024 | 163.50 | 170.07 | 166.10 | 163.50 | 163.50 | 48,537 |
09 Feb 2024 | 159.50 | 170.00 | 163.50 | 163.50 | 163.50 | 54,711 |
08 Feb 2024 | 158.25 | 164.00 | 154.00 | 159.50 | 159.50 | 31,084 |
07 Feb 2024 | 158.25 | 163.50 | 161.33 | 158.25 | 158.25 | 47,255 |
06 Feb 2024 | 158.25 | 162.50 | 158.00 | 158.25 | 158.25 | 25,765 |
05 Feb 2024 | 157.25 | 162.50 | 159.62 | 158.25 | 158.25 | 24,231 |
02 Feb 2024 | 157.25 | 161.90 | 159.62 | 157.00 | 157.00 | 14,192 |
01 Feb 2024 | 156.75 | 161.50 | 157.00 | 157.00 | 157.00 | 19,477 |
31 Jan 2024 | 155.25 | 161.50 | 158.54 | 156.75 | 156.75 | 25,922 |
30 Jan 2024 | 155.75 | 161.50 | 158.26 | 155.75 | 155.75 | 19,565 |
29 Jan 2024 | 155.75 | 161.50 | 158.05 | 159.00 | 159.00 | 63,303 |
26 Jan 2024 | 155.25 | 160.93 | 156.44 | 155.75 | 155.75 | 20,297 |
25 Jan 2024 | 155.75 | 161.50 | 156.31 | 155.75 | 155.75 | 62,207 |
24 Jan 2024 | 155.75 | 161.27 | 155.98 | 155.75 | 155.75 | 15,852 |
23 Jan 2024 | 155.25 | 161.20 | 155.25 | 155.75 | 155.75 | 29,888 |
22 Jan 2024 | 154.50 | 163.00 | 156.00 | 155.25 | 155.25 | 57,383 |
19 Jan 2024 | 154.50 | 159.96 | 157.35 | 154.50 | 154.50 | 8,142 |
18 Jan 2024 | 154.50 | 159.96 | 148.00 | 154.50 | 154.50 | 22,576 |
17 Jan 2024 | 154.50 | 160.87 | 157.00 | 154.50 | 154.50 | 18,413 |
16 Jan 2024 | 154.50 | 159.96 | 157.00 | 154.50 | 154.50 | 13,544 |
15 Jan 2024 | 155.14 | 160.00 | 154.60 | 154.50 | 154.50 | 30,673 |
12 Jan 2024 | 150.50 | 158.00 | 154.50 | 156.00 | 156.00 | 52,949 |
11 Jan 2024 | 150.50 | 158.00 | 145.00 | 150.50 | 150.50 | 13,480 |
10 Jan 2024 | 150.50 | 155.45 | 151.00 | 150.50 | 150.50 | 40,539 |
09 Jan 2024 | 150.50 | 156.00 | 154.00 | 150.50 | 150.50 | 157 |
08 Jan 2024 | 148.00 | 154.90 | 151.00 | 150.50 | 150.50 | 31,242 |
05 Jan 2024 | 148.00 | 150.50 | 150.00 | 148.00 | 148.00 | 5,017 |
04 Jan 2024 | 148.00 | 154.00 | 148.00 | 148.00 | 148.00 | 9,125 |
03 Jan 2024 | 148.00 | 153.00 | 150.30 | 148.00 | 148.00 | 59,899 |
02 Jan 2024 | 148.00 | 153.88 | 150.10 | 148.00 | 148.00 | 22,165 |
29 Dec 2023 | 148.50 | 153.40 | 149.80 | 148.00 | 148.00 | 14,737 |
28 Dec 2023 | 148.50 | 154.00 | 148.00 | 148.00 | 148.00 | 36,188 |
27 Dec 2023 | 148.50 | 152.60 | 148.00 | 148.00 | 148.00 | 21,023 |
22 Dec 2023 | 148.00 | 152.68 | 148.12 | 148.00 | 148.00 | 14,869 |
21 Dec 2023 | 146.50 | 153.00 | 140.00 | 150.00 | 150.00 | 43,388 |
20 Dec 2023 | 146.50 | 151.57 | 146.20 | 146.50 | 146.50 | 17,000 |
19 Dec 2023 | 146.50 | 152.87 | 144.60 | 146.50 | 146.50 | 12,093 |
18 Dec 2023 | 146.50 | 151.57 | 144.50 | 146.50 | 146.50 | 7,800 |
15 Dec 2023 | 146.50 | 153.00 | 143.12 | 146.50 | 146.50 | 11,642 |
14 Dec 2023 | 146.00 | 153.00 | 140.00 | 149.00 | 149.00 | 42,855 |
13 Dec 2023 | 146.00 | 147.18 | 140.24 | 146.00 | 146.00 | 20,806 |
12 Dec 2023 | 146.00 | 147.30 | 140.00 | 146.00 | 146.00 | 6,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |