Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 229.20 | 230.35 | 220.45 | 221.40 | 221.40 | 2,827,397 |
02 May 2024 | 228.00 | 231.90 | 225.15 | 227.85 | 227.85 | 1,786,480 |
30 Apr 2024 | 233.40 | 234.00 | 225.55 | 227.25 | 227.25 | 1,642,688 |
29 Apr 2024 | 233.90 | 235.50 | 230.60 | 232.70 | 232.70 | 1,742,113 |
26 Apr 2024 | 234.25 | 235.10 | 228.30 | 232.25 | 232.25 | 3,220,442 |
25 Apr 2024 | 221.25 | 235.70 | 220.60 | 232.85 | 232.85 | 10,792,266 |
24 Apr 2024 | 221.50 | 224.90 | 220.30 | 221.25 | 221.25 | 2,010,420 |
23 Apr 2024 | 212.75 | 224.10 | 210.70 | 220.30 | 220.30 | 4,846,230 |
22 Apr 2024 | 211.50 | 215.20 | 210.15 | 211.25 | 211.25 | 891,520 |
19 Apr 2024 | 205.35 | 211.00 | 203.05 | 209.35 | 209.35 | 1,383,091 |
18 Apr 2024 | 214.50 | 216.80 | 210.00 | 210.65 | 210.65 | 1,351,823 |
16 Apr 2024 | 209.70 | 215.50 | 208.70 | 213.40 | 213.40 | 1,275,461 |
15 Apr 2024 | 210.10 | 216.30 | 205.30 | 210.75 | 210.75 | 2,704,031 |
12 Apr 2024 | 221.55 | 226.80 | 219.85 | 220.35 | 220.35 | 1,812,584 |
10 Apr 2024 | 218.40 | 224.95 | 216.70 | 223.40 | 223.40 | 2,567,773 |
09 Apr 2024 | 226.80 | 226.80 | 215.65 | 217.10 | 217.10 | 2,424,224 |
08 Apr 2024 | 231.75 | 234.00 | 224.05 | 225.10 | 225.10 | 3,407,698 |
05 Apr 2024 | 225.90 | 234.00 | 219.35 | 230.10 | 230.10 | 8,558,909 |
04 Apr 2024 | 226.85 | 229.10 | 219.95 | 225.05 | 225.05 | 2,823,144 |
03 Apr 2024 | 217.00 | 228.00 | 215.10 | 225.00 | 225.00 | 4,298,338 |
02 Apr 2024 | 217.65 | 220.95 | 215.55 | 217.25 | 217.25 | 2,554,377 |
01 Apr 2024 | 210.50 | 218.30 | 208.80 | 217.10 | 217.10 | 2,960,006 |
28 Mar 2024 | 201.95 | 212.00 | 199.10 | 208.80 | 208.80 | 4,851,003 |
27 Mar 2024 | 193.00 | 201.95 | 193.00 | 201.95 | 201.95 | 3,215,418 |
26 Mar 2024 | 197.90 | 197.90 | 191.85 | 192.35 | 192.35 | 1,650,901 |
22 Mar 2024 | 201.00 | 204.00 | 196.50 | 196.95 | 196.95 | 1,591,460 |
21 Mar 2024 | 195.80 | 202.75 | 195.40 | 200.45 | 200.45 | 1,752,874 |
20 Mar 2024 | 197.40 | 197.85 | 190.00 | 193.10 | 193.10 | 1,525,099 |
19 Mar 2024 | 203.90 | 205.95 | 194.00 | 194.65 | 194.65 | 1,624,019 |
18 Mar 2024 | 203.00 | 208.25 | 200.00 | 202.55 | 202.55 | 1,899,943 |
15 Mar 2024 | 202.50 | 206.30 | 193.10 | 198.35 | 198.35 | 1,911,425 |
14 Mar 2024 | 189.55 | 207.00 | 189.55 | 203.25 | 203.25 | 3,379,647 |
13 Mar 2024 | 210.00 | 212.00 | 199.30 | 199.30 | 199.30 | 1,620,097 |
12 Mar 2024 | 218.10 | 218.60 | 208.10 | 209.75 | 209.75 | 1,962,652 |
11 Mar 2024 | 226.50 | 226.50 | 217.00 | 217.90 | 217.90 | 1,562,364 |
07 Mar 2024 | 228.40 | 232.75 | 225.55 | 226.50 | 226.50 | 1,102,940 |
06 Mar 2024 | 231.55 | 235.15 | 224.80 | 226.45 | 226.45 | 1,739,857 |
05 Mar 2024 | 237.50 | 239.15 | 232.20 | 234.55 | 234.55 | 1,378,596 |
04 Mar 2024 | 234.45 | 242.10 | 234.45 | 236.50 | 236.50 | 2,079,622 |
01 Mar 2024 | 241.85 | 242.70 | 232.10 | 233.20 | 233.20 | 1,600,541 |
29 Feb 2024 | 228.85 | 239.10 | 222.00 | 236.60 | 236.60 | 2,790,826 |
28 Feb 2024 | 229.80 | 238.00 | 224.55 | 227.75 | 227.75 | 3,197,267 |
27 Feb 2024 | 237.40 | 238.50 | 226.85 | 227.45 | 227.45 | 2,462,959 |
26 Feb 2024 | 246.00 | 247.80 | 237.10 | 237.80 | 237.80 | 1,397,468 |
23 Feb 2024 | 251.00 | 251.80 | 244.00 | 245.45 | 245.45 | 1,662,440 |
22 Feb 2024 | 245.95 | 250.65 | 234.05 | 249.00 | 249.00 | 3,324,580 |
21 Feb 2024 | 254.00 | 258.70 | 240.35 | 242.40 | 242.40 | 5,781,257 |
20 Feb 2024 | 239.30 | 251.25 | 237.70 | 251.25 | 251.25 | 6,922,925 |
19 Feb 2024 | 230.00 | 239.30 | 229.60 | 239.30 | 239.30 | 1,715,040 |
16 Feb 2024 | 231.00 | 233.90 | 227.00 | 227.95 | 227.95 | 2,520,357 |
15 Feb 2024 | 227.90 | 232.55 | 223.55 | 229.45 | 229.45 | 5,387,937 |
14 Feb 2024 | 217.00 | 225.90 | 212.30 | 222.95 | 222.95 | 4,697,752 |
13 Feb 2024 | 212.85 | 220.00 | 204.50 | 218.05 | 218.05 | 6,618,207 |
12 Feb 2024 | 234.50 | 237.80 | 210.20 | 212.35 | 212.35 | 8,385,590 |
09 Feb 2024 | 250.00 | 250.50 | 226.35 | 233.55 | 233.55 | 7,393,483 |
08 Feb 2024 | 255.80 | 259.90 | 245.65 | 250.65 | 250.65 | 7,668,146 |
07 Feb 2024 | 265.00 | 267.70 | 252.55 | 253.90 | 253.90 | 6,432,894 |
06 Feb 2024 | 280.20 | 280.30 | 255.60 | 264.75 | 264.75 | 12,447,936 |
05 Feb 2024 | 271.75 | 290.75 | 264.55 | 277.70 | 277.70 | 40,078,618 |
02 Feb 2024 | 235.15 | 270.00 | 231.75 | 265.20 | 265.20 | 48,697,945 |
01 Feb 2024 | 217.40 | 239.40 | 216.70 | 230.95 | 230.95 | 37,765,128 |
31 Jan 2024 | 208.50 | 219.70 | 207.55 | 211.70 | 211.70 | 12,064,197 |
30 Jan 2024 | 208.80 | 212.65 | 204.00 | 207.70 | 207.70 | 7,443,673 |
29 Jan 2024 | 211.50 | 214.35 | 206.10 | 207.15 | 207.15 | 9,300,712 |
25 Jan 2024 | 191.35 | 214.40 | 191.00 | 209.25 | 209.25 | 35,022,024 |
24 Jan 2024 | 188.05 | 196.25 | 186.05 | 190.00 | 190.00 | 10,653,438 |
23 Jan 2024 | 187.60 | 202.35 | 181.60 | 185.60 | 185.60 | 30,842,873 |
19 Jan 2024 | 170.20 | 171.75 | 169.50 | 170.90 | 170.90 | 2,435,723 |
18 Jan 2024 | 170.80 | 172.00 | 162.65 | 168.55 | 168.55 | 3,203,783 |
17 Jan 2024 | 170.70 | 174.25 | 168.90 | 170.35 | 170.35 | 3,137,957 |
16 Jan 2024 | 174.90 | 179.60 | 169.15 | 171.55 | 171.55 | 6,912,470 |
15 Jan 2024 | 173.80 | 177.20 | 170.60 | 174.00 | 174.00 | 6,601,510 |
12 Jan 2024 | 172.50 | 177.95 | 171.55 | 172.50 | 172.50 | 6,152,146 |
11 Jan 2024 | 171.50 | 174.50 | 170.55 | 171.35 | 171.35 | 2,407,192 |
10 Jan 2024 | 173.50 | 174.05 | 169.00 | 170.70 | 170.70 | 2,965,362 |
09 Jan 2024 | 169.45 | 175.95 | 169.45 | 173.30 | 173.30 | 6,538,209 |
08 Jan 2024 | 171.85 | 175.80 | 166.70 | 167.85 | 167.85 | 4,967,662 |
05 Jan 2024 | 173.75 | 174.15 | 168.40 | 170.85 | 170.85 | 3,165,454 |
04 Jan 2024 | 175.65 | 177.10 | 172.60 | 173.00 | 173.00 | 4,426,508 |
03 Jan 2024 | 175.40 | 178.95 | 172.50 | 174.30 | 174.30 | 8,786,144 |
02 Jan 2024 | 164.00 | 175.95 | 163.10 | 174.00 | 174.00 | 20,579,003 |
01 Jan 2024 | 163.40 | 165.90 | 159.50 | 163.90 | 163.90 | 5,380,004 |
29 Dec 2023 | 166.25 | 166.25 | 162.50 | 162.90 | 162.90 | 2,249,245 |
28 Dec 2023 | 166.40 | 167.50 | 163.60 | 165.15 | 165.15 | 2,369,841 |
27 Dec 2023 | 167.30 | 171.00 | 164.15 | 165.55 | 165.55 | 4,605,403 |
26 Dec 2023 | 164.50 | 170.20 | 164.05 | 166.25 | 166.25 | 4,793,996 |
22 Dec 2023 | 165.05 | 167.60 | 161.60 | 164.05 | 164.05 | 3,870,616 |
21 Dec 2023 | 156.05 | 165.50 | 154.55 | 164.20 | 164.20 | 6,145,402 |
20 Dec 2023 | 170.70 | 175.00 | 155.00 | 159.30 | 159.30 | 12,631,842 |
19 Dec 2023 | 171.00 | 173.00 | 168.20 | 169.05 | 169.05 | 17,388,296 |
18 Dec 2023 | 159.80 | 168.20 | 157.60 | 166.15 | 166.15 | 15,278,739 |
15 Dec 2023 | 158.00 | 165.90 | 157.55 | 158.65 | 158.65 | 5,535,670 |
14 Dec 2023 | 158.50 | 161.40 | 155.90 | 156.50 | 156.50 | 3,194,866 |
13 Dec 2023 | 158.90 | 158.90 | 155.75 | 157.00 | 157.00 | 1,746,292 |
12 Dec 2023 | 162.30 | 162.60 | 156.50 | 158.10 | 158.10 | 2,809,662 |
11 Dec 2023 | 162.00 | 167.55 | 160.60 | 161.30 | 161.30 | 4,392,200 |
08 Dec 2023 | 160.10 | 164.40 | 158.20 | 161.05 | 161.05 | 5,422,123 |
07 Dec 2023 | 156.00 | 165.00 | 155.55 | 159.00 | 159.00 | 12,843,060 |
06 Dec 2023 | 155.70 | 158.50 | 153.05 | 155.70 | 155.70 | 3,450,629 |
05 Dec 2023 | 157.05 | 159.70 | 153.05 | 154.60 | 154.60 | 5,473,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |