Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 169.00 | 173.20 | 164.78 | 168.06 | 168.06 | 89,179 |
30 Apr 2024 | 180.72 | 180.96 | 171.90 | 173.20 | 173.20 | 157,816 |
29 Apr 2024 | 163.52 | 180.18 | 163.52 | 178.68 | 178.68 | 409,253 |
26 Apr 2024 | 161.50 | 161.84 | 156.26 | 160.40 | 160.40 | 107,756 |
25 Apr 2024 | 149.80 | 155.70 | 147.88 | 154.72 | 154.72 | 120,429 |
24 Apr 2024 | 152.22 | 156.88 | 148.14 | 150.96 | 150.96 | 385,905 |
23 Apr 2024 | 132.32 | 136.50 | 132.24 | 135.80 | 135.80 | 122,786 |
22 Apr 2024 | 135.40 | 136.40 | 130.72 | 132.24 | 132.24 | 176,216 |
19 Apr 2024 | 138.66 | 141.38 | 136.90 | 140.38 | 140.38 | 122,377 |
18 Apr 2024 | 146.00 | 146.06 | 139.66 | 141.38 | 141.38 | 93,905 |
17 Apr 2024 | 148.10 | 150.06 | 144.62 | 146.10 | 146.10 | 58,300 |
16 Apr 2024 | 150.78 | 151.14 | 144.72 | 148.78 | 148.78 | 171,280 |
15 Apr 2024 | 160.58 | 161.40 | 154.70 | 156.44 | 156.44 | 69,973 |
12 Apr 2024 | 162.76 | 163.40 | 161.26 | 162.36 | 162.36 | 38,418 |
11 Apr 2024 | 160.38 | 162.00 | 157.40 | 159.92 | 159.92 | 47,701 |
10 Apr 2024 | 163.30 | 164.30 | 158.90 | 160.26 | 160.26 | 57,686 |
09 Apr 2024 | 159.10 | 164.64 | 158.00 | 161.24 | 161.24 | 57,821 |
08 Apr 2024 | 157.00 | 160.72 | 154.70 | 159.78 | 159.78 | 97,590 |
05 Apr 2024 | 158.80 | 159.22 | 148.98 | 151.74 | 151.74 | 82,295 |
04 Apr 2024 | 156.26 | 158.64 | 154.60 | 158.64 | 158.64 | 76,952 |
03 Apr 2024 | 154.40 | 155.60 | 151.36 | 155.24 | 155.24 | 76,856 |
02 Apr 2024 | 162.88 | 162.88 | 150.56 | 153.86 | 153.86 | 141,706 |
28 Mar 2024 | 167.22 | 167.68 | 162.58 | 164.42 | 164.42 | 74,062 |
27 Mar 2024 | 165.60 | 167.96 | 162.78 | 167.26 | 167.26 | 77,158 |
26 Mar 2024 | 162.72 | 169.90 | 162.32 | 167.14 | 167.14 | 143,646 |
25 Mar 2024 | 156.36 | 161.72 | 155.00 | 159.30 | 159.30 | 95,741 |
22 Mar 2024 | 159.84 | 159.84 | 152.98 | 156.76 | 156.76 | 113,692 |
21 Mar 2024 | 162.96 | 163.48 | 159.78 | 160.38 | 160.38 | 65,229 |
20 Mar 2024 | 159.02 | 160.68 | 157.50 | 158.44 | 158.44 | 62,072 |
19 Mar 2024 | 160.54 | 161.90 | 154.46 | 158.22 | 158.22 | 85,696 |
18 Mar 2024 | 153.46 | 160.36 | 152.54 | 159.14 | 159.14 | 150,581 |
15 Mar 2024 | 150.22 | 151.64 | 148.00 | 148.58 | 148.58 | 122,344 |
14 Mar 2024 | 153.98 | 156.52 | 148.76 | 149.80 | 149.80 | 194,647 |
13 Mar 2024 | 162.92 | 163.00 | 155.84 | 156.50 | 156.50 | 161,099 |
12 Mar 2024 | 164.22 | 164.84 | 158.08 | 162.96 | 162.96 | 94,608 |
11 Mar 2024 | 161.44 | 167.46 | 159.98 | 163.72 | 163.72 | 90,849 |
08 Mar 2024 | 164.36 | 167.38 | 159.82 | 160.40 | 160.40 | 64,059 |
07 Mar 2024 | 160.12 | 164.78 | 158.06 | 161.64 | 161.64 | 96,467 |
06 Mar 2024 | 168.00 | 169.04 | 159.70 | 161.78 | 161.78 | 121,266 |
05 Mar 2024 | 171.00 | 171.00 | 163.54 | 164.50 | 164.50 | 163,684 |
04 Mar 2024 | 186.00 | 187.02 | 175.14 | 175.20 | 175.20 | 96,839 |
01 Mar 2024 | 186.68 | 187.18 | 183.56 | 185.26 | 185.26 | 32,891 |
29 Feb 2024 | 186.58 | 189.20 | 184.50 | 184.50 | 184.50 | 75,913 |
28 Feb 2024 | 185.74 | 189.32 | 183.32 | 188.14 | 188.14 | 48,766 |
27 Feb 2024 | 183.58 | 189.52 | 183.50 | 186.30 | 186.30 | 67,321 |
26 Feb 2024 | 176.96 | 184.40 | 175.38 | 184.14 | 184.14 | 97,182 |
23 Feb 2024 | 181.00 | 182.00 | 178.86 | 179.74 | 179.74 | 43,331 |
22 Feb 2024 | 181.54 | 182.50 | 177.00 | 179.88 | 179.88 | 73,783 |
21 Feb 2024 | 178.30 | 184.30 | 177.32 | 179.68 | 179.68 | 54,264 |
20 Feb 2024 | 183.50 | 183.90 | 176.78 | 177.50 | 177.50 | 85,211 |
19 Feb 2024 | 185.02 | 185.02 | 183.34 | 183.84 | 183.84 | 21,841 |
16 Feb 2024 | 188.60 | 190.84 | 183.20 | 187.04 | 187.04 | 94,489 |
15 Feb 2024 | 177.18 | 181.58 | 175.42 | 180.10 | 180.10 | 58,930 |
14 Feb 2024 | 172.98 | 174.40 | 171.16 | 172.92 | 172.92 | 51,318 |
13 Feb 2024 | 175.02 | 175.42 | 170.08 | 172.24 | 172.24 | 57,773 |
12 Feb 2024 | 179.22 | 181.38 | 176.82 | 177.72 | 177.72 | 71,100 |
09 Feb 2024 | 176.10 | 180.00 | 175.92 | 177.12 | 177.12 | 48,632 |
08 Feb 2024 | 174.78 | 177.64 | 172.70 | 177.64 | 177.64 | 39,497 |
07 Feb 2024 | 172.90 | 176.92 | 169.68 | 173.72 | 173.72 | 93,225 |
06 Feb 2024 | 167.04 | 172.86 | 163.74 | 170.82 | 170.82 | 101,395 |
05 Feb 2024 | 173.28 | 173.60 | 163.26 | 166.04 | 166.04 | 73,497 |
02 Feb 2024 | 174.48 | 174.98 | 168.92 | 169.88 | 169.88 | 85,614 |
01 Feb 2024 | 175.40 | 177.24 | 170.02 | 171.06 | 171.06 | 76,117 |
31 Jan 2024 | 172.40 | 176.20 | 170.82 | 175.20 | 175.20 | 97,936 |
30 Jan 2024 | 179.00 | 181.10 | 177.28 | 178.10 | 178.10 | 136,738 |
29 Jan 2024 | 171.48 | 176.68 | 170.08 | 175.58 | 175.58 | 102,189 |
26 Jan 2024 | 170.00 | 171.42 | 168.04 | 170.10 | 170.10 | 223,836 |
25 Jan 2024 | 179.82 | 179.98 | 170.76 | 171.42 | 171.42 | 215,554 |
24 Jan 2024 | 194.52 | 195.98 | 191.34 | 193.44 | 193.44 | 41,502 |
23 Jan 2024 | 191.42 | 198.46 | 190.94 | 193.00 | 193.00 | 56,473 |
22 Jan 2024 | 195.92 | 199.94 | 191.72 | 192.18 | 192.18 | 73,149 |
19 Jan 2024 | 194.80 | 196.00 | 191.04 | 192.14 | 192.14 | 86,720 |
18 Jan 2024 | 197.90 | 201.35 | 194.00 | 195.46 | 195.46 | 74,191 |
17 Jan 2024 | 198.36 | 199.98 | 195.64 | 196.36 | 196.36 | 66,577 |
16 Jan 2024 | 197.74 | 205.25 | 195.10 | 203.60 | 203.60 | 89,861 |
15 Jan 2024 | 201.05 | 202.30 | 200.65 | 201.55 | 201.55 | 41,826 |
12 Jan 2024 | 203.75 | 205.25 | 200.25 | 201.35 | 201.35 | 111,881 |
11 Jan 2024 | 214.60 | 215.30 | 206.00 | 206.80 | 206.80 | 85,701 |
10 Jan 2024 | 215.00 | 216.10 | 211.45 | 212.45 | 212.45 | 42,829 |
09 Jan 2024 | 219.30 | 219.50 | 212.25 | 214.95 | 214.95 | 44,205 |
08 Jan 2024 | 215.65 | 218.10 | 214.80 | 217.40 | 217.40 | 57,461 |
05 Jan 2024 | 217.10 | 218.50 | 214.95 | 217.65 | 217.65 | 54,443 |
04 Jan 2024 | 218.60 | 221.25 | 217.00 | 220.60 | 220.60 | 87,100 |
03 Jan 2024 | 226.75 | 226.80 | 216.90 | 219.20 | 219.20 | 62,270 |
02 Jan 2024 | 227.55 | 229.25 | 223.20 | 228.50 | 228.50 | 124,883 |
29 Dec 2023 | 231.15 | 232.20 | 229.75 | 230.35 | 230.35 | 32,855 |
28 Dec 2023 | 236.40 | 238.90 | 233.15 | 233.15 | 233.15 | 60,313 |
27 Dec 2023 | 232.35 | 237.05 | 232.25 | 236.05 | 236.05 | 59,970 |
22 Dec 2023 | 231.25 | 233.90 | 230.20 | 231.80 | 231.80 | 63,959 |
21 Dec 2023 | 228.75 | 230.85 | 226.55 | 230.50 | 230.50 | 86,200 |
20 Dec 2023 | 235.00 | 236.85 | 232.50 | 234.25 | 234.25 | 61,834 |
19 Dec 2023 | 231.15 | 235.25 | 230.45 | 234.40 | 234.40 | 64,642 |
18 Dec 2023 | 232.75 | 236.75 | 231.20 | 234.15 | 234.15 | 86,475 |
15 Dec 2023 | 228.50 | 231.90 | 227.60 | 230.35 | 230.35 | 133,206 |
14 Dec 2023 | 220.15 | 227.70 | 218.95 | 226.30 | 226.30 | 135,382 |
13 Dec 2023 | 219.25 | 219.50 | 211.40 | 212.75 | 212.75 | 91,404 |
12 Dec 2023 | 223.10 | 223.50 | 217.30 | 218.05 | 218.05 | 43,270 |
11 Dec 2023 | 225.35 | 227.70 | 221.90 | 221.90 | 221.90 | 59,160 |
08 Dec 2023 | 224.30 | 227.70 | 221.00 | 226.95 | 226.95 | 129,293 |
07 Dec 2023 | 223.20 | 226.15 | 219.90 | 224.90 | 224.90 | 64,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |