Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 May 2024 | 125.21 | 125.21 | 119.17 | 119.17 | 119.17 | 23,655 |
10 May 2024 | 129.19 | 129.10 | 125.98 | 126.06 | 126.06 | 991,201 |
09 May 2024 | 132.76 | 132.85 | 129.18 | 129.19 | 129.19 | 467,045 |
08 May 2024 | 131.99 | 132.17 | 132.17 | 132.76 | 132.76 | - |
07 May 2024 | 137.07 | 138.83 | 131.99 | 131.99 | 131.99 | 449,955 |
06 May 2024 | 137.94 | 137.94 | 134.79 | 137.07 | 137.07 | 404,737 |
05 May 2024 | 137.57 | 139.46 | 137.57 | 137.94 | 137.94 | 83,596 |
04 May 2024 | 134.58 | 137.57 | 133.56 | 137.57 | 137.57 | 417,693 |
03 May 2024 | 124.16 | 134.54 | 124.16 | 134.58 | 134.58 | 1,933,292 |
02 May 2024 | 125.74 | 127.03 | 117.68 | 124.16 | 124.16 | 1,446,105 |
01 May 2024 | 129.15 | 129.23 | 123.06 | 125.74 | 125.74 | 938,389 |
30 Apr 2024 | 139.33 | 139.24 | 128.14 | 129.15 | 129.15 | 800,195 |
29 Apr 2024 | 135.47 | 139.39 | 134.89 | 139.33 | 139.33 | 1,645,968 |
28 Apr 2024 | 168.14 | 168.14 | 131.82 | 135.47 | 135.47 | 7,859,408 |
27 Apr 2024 | 172.75 | 172.75 | 161.08 | 168.14 | 168.14 | 2,833,794 |
26 Apr 2024 | 173.29 | 173.28 | 169.95 | 172.75 | 172.75 | 179,979 |
25 Apr 2024 | 187.17 | 189.29 | 173.28 | 173.29 | 173.29 | 1,983,645 |
24 Apr 2024 | 185.78 | 189.05 | 185.74 | 187.17 | 187.17 | 288,694 |
23 Apr 2024 | 182.48 | 186.91 | 182.47 | 185.78 | 185.78 | 432,994 |
22 Apr 2024 | 182.47 | 182.47 | 182.47 | 182.48 | 182.48 | - |
21 Apr 2024 | 178.93 | 182.47 | 177.09 | 182.47 | 182.47 | 197,705 |
20 Apr 2024 | 175.18 | 178.87 | 165.98 | 178.93 | 178.93 | 900,816 |
19 Apr 2024 | 169.91 | 175.13 | 168.86 | 175.18 | 175.18 | 647,048 |
18 Apr 2024 | 191.69 | 191.68 | 167.08 | 169.91 | 169.91 | 3,703,879 |
17 Apr 2024 | 169.41 | 192.84 | 165.37 | 191.69 | 191.69 | 5,716,440 |
16 Apr 2024 | 166.75 | 177.54 | 166.75 | 169.41 | 169.41 | 611,535 |
15 Apr 2024 | 153.84 | 167.26 | 153.84 | 166.75 | 166.75 | 1,786,369 |
14 Apr 2024 | 183.95 | 183.95 | 153.84 | 153.84 | 153.84 | 1,588,392 |
13 Apr 2024 | 196.94 | 198.68 | 183.84 | 183.95 | 183.95 | 1,167,142 |
12 Apr 2024 | 198.15 | 198.36 | 196.21 | 196.94 | 196.94 | 240,107 |
11 Apr 2024 | 199.20 | 201.37 | 198.30 | 198.15 | 198.15 | 850,685 |
10 Apr 2024 | 217.93 | 217.93 | 196.55 | 199.20 | 199.20 | 2,255,011 |
09 Apr 2024 | 197.58 | 220.81 | 195.31 | 217.93 | 217.93 | 2,951,406 |
08 Apr 2024 | 193.16 | 197.58 | 193.16 | 197.58 | 197.58 | 393,718 |
07 Apr 2024 | 187.04 | 193.16 | 185.89 | 193.16 | 193.16 | 1,319,928 |
06 Apr 2024 | 197.54 | 197.54 | 187.04 | 187.04 | 187.04 | 2,147,359 |
05 Apr 2024 | 191.95 | 203.33 | 189.23 | 197.54 | 197.54 | 2,324,936 |
04 Apr 2024 | 192.06 | 193.39 | 191.24 | 191.95 | 191.95 | 653,419 |
03 Apr 2024 | 203.22 | 203.73 | 192.06 | 192.06 | 192.06 | 3,038,380 |
02 Apr 2024 | 193.86 | 204.09 | 189.87 | 203.22 | 203.22 | 4,150,420 |
01 Apr 2024 | 212.95 | 217.23 | 193.00 | 193.86 | 193.86 | 6,235,439 |
31 Mar 2024 | 192.16 | 218.90 | 192.16 | 212.95 | 212.95 | 6,565,787 |
30 Mar 2024 | 185.34 | 197.79 | 183.92 | 192.16 | 192.16 | 4,315,902 |
29 Mar 2024 | 193.93 | 197.47 | 184.98 | 185.34 | 185.34 | 2,445,265 |
28 Mar 2024 | 202.96 | 203.49 | 193.94 | 193.93 | 193.93 | 760,611 |
27 Mar 2024 | 204.18 | 217.72 | 198.97 | 202.96 | 202.96 | 12,156,273 |
26 Mar 2024 | 166.81 | 206.84 | 166.79 | 204.18 | 204.18 | 5,446,257 |
25 Mar 2024 | 163.42 | 166.93 | 162.38 | 166.81 | 166.81 | 365,637 |
24 Mar 2024 | 150.41 | 163.62 | 150.41 | 163.42 | 163.42 | 2,489,371 |
23 Mar 2024 | 157.20 | 160.44 | 150.41 | 150.41 | 150.41 | 287,109 |
22 Mar 2024 | 165.68 | 173.65 | 157.24 | 157.20 | 157.20 | 2,712,151 |
21 Mar 2024 | 143.58 | 166.24 | 138.62 | 165.68 | 165.68 | 4,441,204 |
20 Mar 2024 | 161.78 | 161.76 | 140.12 | 143.58 | 143.58 | 5,268,249 |
19 Mar 2024 | 173.71 | 176.74 | 155.67 | 161.78 | 161.78 | 3,930,081 |
18 Mar 2024 | 167.57 | 176.13 | 165.90 | 173.71 | 173.71 | 5,072,005 |
17 Mar 2024 | 190.44 | 193.16 | 166.49 | 167.57 | 167.57 | 5,012,831 |
16 Mar 2024 | 198.92 | 199.07 | 178.87 | 190.44 | 190.44 | 5,232,188 |
15 Mar 2024 | 209.05 | 211.92 | 192.46 | 198.92 | 198.92 | 7,622,560 |
14 Mar 2024 | 202.26 | 210.37 | 202.08 | 209.05 | 209.05 | 2,590,913 |
13 Mar 2024 | 200.79 | 202.34 | 191.34 | 202.26 | 202.26 | 4,362,226 |
12 Mar 2024 | 187.77 | 215.06 | 187.78 | 200.79 | 200.79 | 7,859,732 |
11 Mar 2024 | 201.04 | 201.04 | 187.81 | 187.77 | 187.77 | 1,640,359 |
10 Mar 2024 | 196.67 | 201.04 | 196.23 | 201.04 | 201.04 | 1,935,915 |
09 Mar 2024 | 199.14 | 202.14 | 189.96 | 196.67 | 196.67 | 4,163,633 |
08 Mar 2024 | 215.68 | 215.18 | 194.60 | 199.14 | 199.14 | 3,764,879 |
07 Mar 2024 | 200.53 | 218.89 | 200.53 | 215.68 | 215.68 | 2,053,984 |
06 Mar 2024 | 207.67 | 214.06 | 198.69 | 200.53 | 200.53 | 3,085,792 |
05 Mar 2024 | 213.68 | 220.66 | 207.76 | 207.67 | 207.67 | 1,915,417 |
04 Mar 2024 | 206.67 | 213.61 | 206.67 | 213.68 | 213.68 | 1,127,319 |
03 Mar 2024 | 213.22 | 213.22 | 206.67 | 206.67 | 206.67 | 1,801,118 |
02 Mar 2024 | 210.55 | 213.22 | 207.26 | 213.22 | 213.22 | 1,320,196 |
01 Mar 2024 | 214.46 | 227.17 | 210.49 | 210.55 | 210.55 | 3,053,256 |
29 Feb 2024 | 196.66 | 214.37 | 196.66 | 214.46 | 214.46 | 2,349,000 |
28 Feb 2024 | 213.18 | 213.39 | 194.50 | 196.66 | 196.66 | 5,936,877 |
27 Feb 2024 | 220.92 | 220.92 | 211.76 | 213.18 | 213.18 | 3,307,623 |
26 Feb 2024 | 213.48 | 224.74 | 213.25 | 220.92 | 220.92 | 3,185,616 |
25 Feb 2024 | 204.84 | 214.49 | 204.84 | 213.48 | 213.48 | 1,688,764 |
24 Feb 2024 | 198.96 | 204.84 | 187.14 | 204.84 | 204.84 | 4,837,217 |
23 Feb 2024 | 223.35 | 226.04 | 199.01 | 198.96 | 198.96 | 4,587,240 |
22 Feb 2024 | 230.21 | 230.30 | 223.13 | 223.35 | 223.35 | 2,216,422 |
21 Feb 2024 | 233.52 | 234.14 | 219.72 | 230.21 | 230.21 | 5,114,613 |
20 Feb 2024 | 217.76 | 233.30 | 217.76 | 233.52 | 233.52 | 3,015,131 |
19 Feb 2024 | 215.29 | 218.89 | 215.29 | 217.76 | 217.76 | 386,251 |
18 Feb 2024 | 217.16 | 222.47 | 212.38 | 215.29 | 215.29 | 532,411 |
17 Feb 2024 | 223.23 | 230.41 | 215.13 | 217.16 | 217.16 | 3,319,766 |
16 Feb 2024 | 220.61 | 224.71 | 215.58 | 223.23 | 223.23 | 2,329,429 |
15 Feb 2024 | 190.17 | 220.51 | 190.17 | 220.61 | 220.61 | 6,678,543 |
14 Feb 2024 | 178.75 | 190.19 | 176.84 | 190.17 | 190.17 | 2,301,268 |
13 Feb 2024 | 173.24 | 184.13 | 172.01 | 178.75 | 178.75 | 2,303,971 |
12 Feb 2024 | 168.11 | 175.41 | 168.11 | 173.24 | 173.24 | 1,233,417 |
11 Feb 2024 | 169.60 | 169.60 | 164.47 | 168.11 | 168.11 | 1,042,232 |
10 Feb 2024 | 170.66 | 172.55 | 158.84 | 169.60 | 169.60 | 6,015,814 |
09 Feb 2024 | 169.42 | 172.27 | 170.67 | 170.66 | 170.66 | 399,469 |
08 Feb 2024 | 172.79 | 174.61 | 166.96 | 169.42 | 169.42 | 3,599,095 |
07 Feb 2024 | 176.17 | 175.75 | 170.63 | 172.79 | 172.79 | 2,063,211 |
06 Feb 2024 | 178.09 | 178.78 | 174.29 | 176.17 | 176.17 | 1,854,033 |
05 Feb 2024 | 171.37 | 179.47 | 169.11 | 178.09 | 178.09 | 3,077,353 |
04 Feb 2024 | 200.70 | 201.14 | 162.34 | 171.37 | 171.37 | 10,347,549 |
03 Feb 2024 | 212.10 | 212.10 | 200.89 | 200.70 | 200.70 | 2,167,734 |
02 Feb 2024 | 212.58 | 214.31 | 208.41 | 212.10 | 212.10 | 811,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |