Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 178.10 | 180.00 | 172.45 | 173.00 | 173.00 | 683,984 |
02 May 2024 | 181.00 | 181.45 | 176.75 | 177.35 | 177.35 | 498,333 |
30 Apr 2024 | 185.00 | 185.00 | 177.70 | 178.35 | 178.35 | 545,032 |
29 Apr 2024 | 184.35 | 189.25 | 180.65 | 181.55 | 181.55 | 706,405 |
26 Apr 2024 | 182.00 | 184.75 | 181.00 | 181.30 | 181.30 | 707,213 |
25 Apr 2024 | 186.80 | 187.85 | 182.00 | 182.60 | 182.60 | 579,018 |
24 Apr 2024 | 182.00 | 190.50 | 180.60 | 185.90 | 185.90 | 1,583,774 |
23 Apr 2024 | 183.90 | 187.50 | 178.50 | 181.85 | 181.85 | 1,163,607 |
22 Apr 2024 | 178.00 | 183.95 | 177.00 | 183.95 | 183.95 | 1,770,781 |
19 Apr 2024 | 164.00 | 175.20 | 163.20 | 175.20 | 175.20 | 1,352,239 |
18 Apr 2024 | 171.40 | 175.50 | 165.10 | 166.90 | 166.90 | 807,182 |
16 Apr 2024 | 172.00 | 175.45 | 168.00 | 170.40 | 170.40 | 793,154 |
15 Apr 2024 | 164.55 | 180.45 | 164.55 | 172.70 | 172.70 | 2,518,162 |
12 Apr 2024 | 177.95 | 180.85 | 170.25 | 171.90 | 171.90 | 1,146,184 |
10 Apr 2024 | 179.70 | 182.00 | 175.30 | 178.35 | 178.35 | 927,089 |
09 Apr 2024 | 184.75 | 185.65 | 175.80 | 179.75 | 179.75 | 1,682,835 |
08 Apr 2024 | 180.20 | 180.20 | 174.00 | 180.20 | 180.20 | 3,419,398 |
05 Apr 2024 | 166.55 | 173.45 | 163.35 | 171.65 | 171.65 | 3,100,537 |
04 Apr 2024 | 182.00 | 183.85 | 171.30 | 171.30 | 171.30 | 4,171,233 |
03 Apr 2024 | 181.45 | 184.80 | 177.95 | 180.30 | 180.30 | 1,412,747 |
02 Apr 2024 | 175.70 | 184.70 | 174.45 | 181.80 | 181.80 | 2,024,733 |
01 Apr 2024 | 175.70 | 179.55 | 173.30 | 177.60 | 177.60 | 3,768,273 |
28 Mar 2024 | 170.95 | 178.00 | 168.00 | 171.00 | 171.00 | 3,492,797 |
27 Mar 2024 | 156.65 | 172.40 | 156.40 | 170.55 | 170.55 | 10,120,745 |
26 Mar 2024 | 164.20 | 168.00 | 164.20 | 164.20 | 164.20 | 1,859,496 |
22 Mar 2024 | 175.00 | 178.80 | 171.40 | 172.85 | 172.85 | 2,057,148 |
21 Mar 2024 | 184.20 | 184.20 | 174.00 | 175.85 | 175.85 | 3,851,793 |
20 Mar 2024 | 163.95 | 175.45 | 160.35 | 175.45 | 175.45 | 2,816,778 |
19 Mar 2024 | 171.75 | 177.65 | 167.10 | 167.10 | 167.10 | 2,382,518 |
18 Mar 2024 | 185.10 | 185.10 | 175.90 | 175.90 | 175.90 | 4,115,298 |
15 Mar 2024 | 190.00 | 193.40 | 185.15 | 185.15 | 185.15 | 3,916,413 |
14 Mar 2024 | 179.35 | 197.10 | 179.35 | 194.90 | 194.90 | 6,642,042 |
13 Mar 2024 | 188.75 | 195.40 | 188.75 | 188.75 | 188.75 | 3,426,714 |
12 Mar 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | 259,368 |
11 Mar 2024 | 209.10 | 214.55 | 209.10 | 209.10 | 209.10 | 3,318,698 |
07 Mar 2024 | 213.50 | 220.10 | 213.50 | 220.10 | 220.10 | 1,952,188 |
06 Mar 2024 | 220.00 | 226.00 | 209.50 | 209.65 | 209.65 | 4,231,588 |
05 Mar 2024 | 228.55 | 229.50 | 216.30 | 220.50 | 220.50 | 6,119,247 |
04 Mar 2024 | 231.05 | 234.65 | 227.05 | 227.65 | 227.65 | 6,955,059 |
01 Mar 2024 | 243.95 | 251.55 | 241.70 | 251.55 | 251.55 | 2,118,370 |
29 Feb 2024 | 240.00 | 247.70 | 233.45 | 239.60 | 239.60 | 3,442,756 |
28 Feb 2024 | 261.40 | 261.40 | 245.70 | 245.70 | 245.70 | 1,826,992 |
27 Feb 2024 | 261.30 | 264.60 | 252.45 | 258.60 | 258.60 | 2,781,115 |
26 Feb 2024 | 261.30 | 267.55 | 251.50 | 255.00 | 255.00 | 12,351,349 |
23 Feb 2024 | 249.00 | 254.85 | 241.00 | 254.85 | 254.85 | 6,760,290 |
22 Feb 2024 | 242.75 | 242.75 | 226.60 | 242.75 | 242.75 | 16,843,353 |
21 Feb 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 909,393 |
20 Feb 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 777,677 |
19 Feb 2024 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 485,632 |
16 Feb 2024 | 198.00 | 204.35 | 192.15 | 199.80 | 199.80 | 4,832,690 |
15 Feb 2024 | 198.00 | 199.70 | 194.55 | 199.70 | 199.70 | 2,502,667 |
14 Feb 2024 | 180.05 | 190.20 | 179.00 | 190.20 | 190.20 | 5,203,217 |
13 Feb 2024 | 182.00 | 186.50 | 177.40 | 181.15 | 181.15 | 3,315,918 |
12 Feb 2024 | 200.00 | 200.90 | 184.55 | 185.75 | 185.75 | 4,712,198 |
09 Feb 2024 | 206.25 | 211.20 | 195.30 | 205.05 | 205.05 | 3,875,155 |
08 Feb 2024 | 221.00 | 224.20 | 202.50 | 206.40 | 206.40 | 5,664,243 |
07 Feb 2024 | 217.90 | 224.25 | 214.20 | 218.85 | 218.85 | 3,790,940 |
06 Feb 2024 | 242.00 | 243.95 | 214.20 | 217.55 | 217.55 | 7,864,250 |
05 Feb 2024 | 215.00 | 247.25 | 212.65 | 234.20 | 234.20 | 17,501,890 |
02 Feb 2024 | 199.40 | 214.40 | 197.80 | 209.20 | 209.20 | 14,934,637 |
01 Feb 2024 | 184.70 | 198.65 | 182.05 | 196.75 | 196.75 | 12,760,705 |
31 Jan 2024 | 186.95 | 187.70 | 175.80 | 182.90 | 182.90 | 4,999,286 |
30 Jan 2024 | 197.75 | 197.75 | 183.15 | 184.40 | 184.40 | 3,577,884 |
29 Jan 2024 | 202.70 | 204.20 | 193.80 | 196.85 | 196.85 | 3,866,672 |
25 Jan 2024 | 200.40 | 203.90 | 195.50 | 199.95 | 199.95 | 4,675,420 |
24 Jan 2024 | 191.00 | 202.20 | 183.05 | 199.30 | 199.30 | 7,370,145 |
23 Jan 2024 | 207.00 | 207.00 | 185.50 | 189.90 | 189.90 | 11,582,141 |
19 Jan 2024 | 174.70 | 174.70 | 166.10 | 172.00 | 172.00 | 4,191,735 |
18 Jan 2024 | 170.00 | 175.00 | 166.75 | 171.45 | 171.45 | 5,410,405 |
17 Jan 2024 | 170.70 | 175.00 | 164.20 | 169.35 | 169.35 | 12,223,657 |
16 Jan 2024 | 180.00 | 195.80 | 168.35 | 178.40 | 178.40 | 46,296,926 |
15 Jan 2024 | 140.00 | 171.10 | 140.00 | 171.10 | 171.10 | 54,637,478 |
12 Jan 2024 | 143.60 | 145.90 | 141.15 | 142.60 | 142.60 | 5,969,002 |
11 Jan 2024 | 133.95 | 143.50 | 132.30 | 142.15 | 142.15 | 6,513,052 |
10 Jan 2024 | 127.35 | 136.00 | 126.70 | 133.35 | 133.35 | 3,575,542 |
09 Jan 2024 | 127.90 | 130.95 | 127.25 | 128.10 | 128.10 | 1,278,985 |
08 Jan 2024 | 126.20 | 131.30 | 125.55 | 126.65 | 126.65 | 1,881,052 |
05 Jan 2024 | 128.25 | 128.30 | 124.70 | 125.80 | 125.80 | 1,018,230 |
04 Jan 2024 | 129.55 | 130.00 | 127.00 | 127.35 | 127.35 | 1,265,393 |
03 Jan 2024 | 130.50 | 130.50 | 127.65 | 128.55 | 128.55 | 1,215,415 |
02 Jan 2024 | 136.25 | 136.45 | 129.00 | 130.25 | 130.25 | 2,690,723 |
01 Jan 2024 | 127.50 | 136.90 | 124.25 | 135.30 | 135.30 | 6,003,790 |
29 Dec 2023 | 128.90 | 130.50 | 126.75 | 127.05 | 127.05 | 1,321,992 |
28 Dec 2023 | 131.35 | 131.75 | 127.10 | 127.75 | 127.75 | 2,059,043 |
27 Dec 2023 | 134.50 | 136.00 | 130.70 | 131.65 | 131.65 | 2,577,641 |
26 Dec 2023 | 137.00 | 138.00 | 132.80 | 134.90 | 134.90 | 2,086,147 |
22 Dec 2023 | 139.35 | 142.35 | 137.10 | 138.10 | 138.10 | 3,949,104 |
21 Dec 2023 | 128.90 | 139.40 | 126.95 | 138.10 | 138.10 | 2,519,835 |
20 Dec 2023 | 137.65 | 143.00 | 128.00 | 129.30 | 129.30 | 3,819,787 |
19 Dec 2023 | 128.20 | 143.00 | 127.95 | 137.65 | 137.65 | 8,573,317 |
18 Dec 2023 | 128.55 | 131.35 | 126.55 | 127.30 | 127.30 | 1,300,366 |
15 Dec 2023 | 126.95 | 133.30 | 125.90 | 128.50 | 128.50 | 3,588,600 |
14 Dec 2023 | 134.50 | 136.90 | 125.00 | 126.75 | 126.75 | 5,732,907 |
13 Dec 2023 | 113.70 | 133.35 | 113.50 | 131.95 | 131.95 | 15,914,987 |
12 Dec 2023 | 109.00 | 112.50 | 109.00 | 111.15 | 111.15 | 942,905 |
11 Dec 2023 | 108.25 | 109.35 | 107.05 | 108.80 | 108.80 | 345,700 |
08 Dec 2023 | 110.95 | 111.50 | 106.95 | 108.45 | 108.45 | 575,784 |
07 Dec 2023 | 110.00 | 112.30 | 109.15 | 110.40 | 110.40 | 610,978 |
06 Dec 2023 | 112.25 | 112.25 | 109.30 | 110.10 | 110.10 | 549,224 |
05 Dec 2023 | 110.25 | 113.30 | 108.80 | 111.45 | 111.45 | 860,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |