Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 184.65 | 188.63 | 184.01 | 186.61 | 186.61 | 6,223,100 |
17 May 2024 | 183.25 | 185.38 | 181.22 | 184.95 | 184.95 | 5,562,400 |
16 May 2024 | 177.60 | 183.76 | 177.25 | 182.96 | 182.96 | 6,993,200 |
15 May 2024 | 180.14 | 180.67 | 176.17 | 176.99 | 176.99 | 5,858,900 |
14 May 2024 | 180.23 | 183.66 | 179.63 | 180.76 | 180.76 | 4,686,500 |
13 May 2024 | 179.04 | 180.75 | 178.07 | 178.44 | 178.44 | 3,105,200 |
10 May 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 178.51 | 3,715,500 |
09 May 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 181.25 | 5,107,400 |
08 May 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 180.35 | 4,956,800 |
07 May 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 176.71 | 5,097,500 |
06 May 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 178.35 | 11,913,400 |
03 May 2024 | 179.59 | 180.49 | 177.90 | 179.79 | 179.79 | 5,416,300 |
02 May 2024 | 173.00 | 178.90 | 172.25 | 178.85 | 178.85 | 10,223,700 |
01 May 2024 | 167.50 | 173.86 | 167.50 | 171.46 | 171.46 | 6,191,900 |
30 Apr 2024 | 171.49 | 174.07 | 167.76 | 167.84 | 167.84 | 8,248,800 |
29 Apr 2024 | 167.90 | 173.81 | 167.55 | 173.49 | 173.49 | 7,788,600 |
26 Apr 2024 | 165.98 | 168.65 | 164.93 | 167.22 | 167.22 | 7,208,100 |
25 Apr 2024 | 163.59 | 168.13 | 159.70 | 166.81 | 166.81 | 12,504,700 |
24 Apr 2024 | 176.50 | 177.64 | 162.74 | 164.33 | 164.33 | 20,889,300 |
23 Apr 2024 | 170.95 | 171.18 | 168.43 | 169.18 | 169.18 | 7,632,100 |
22 Apr 2024 | 169.82 | 172.15 | 168.16 | 170.48 | 170.48 | 4,724,900 |
19 Apr 2024 | 170.00 | 172.00 | 169.65 | 169.82 | 169.82 | 4,688,600 |
18 Apr 2024 | 169.48 | 172.04 | 169.10 | 170.23 | 170.23 | 5,123,000 |
17 Apr 2024 | 170.00 | 170.85 | 168.12 | 170.21 | 170.21 | 8,162,600 |
16 Apr 2024 | 168.14 | 170.64 | 167.75 | 170.55 | 170.55 | 7,986,700 |
15 Apr 2024 | 170.74 | 171.18 | 167.53 | 167.82 | 167.82 | 6,490,700 |
12 Apr 2024 | 172.20 | 173.24 | 169.37 | 169.55 | 169.55 | 7,548,900 |
11 Apr 2024 | 174.47 | 174.70 | 171.38 | 173.36 | 173.36 | 7,625,100 |
10 Apr 2024 | 176.31 | 178.10 | 172.44 | 174.63 | 174.63 | 9,727,700 |
09 Apr 2024 | 181.51 | 183.05 | 176.57 | 178.12 | 178.12 | 11,439,900 |
08 Apr 2024 | 182.14 | 184.55 | 181.49 | 181.56 | 181.56 | 6,176,400 |
05 Apr 2024 | 184.16 | 184.66 | 182.44 | 183.14 | 183.14 | 4,126,900 |
04 Apr 2024 | 185.93 | 188.00 | 182.81 | 183.29 | 183.29 | 6,513,800 |
03 Apr 2024 | 187.68 | 188.78 | 184.27 | 184.92 | 184.92 | 6,609,300 |
02 Apr 2024 | 189.00 | 189.23 | 187.13 | 188.04 | 188.04 | 4,477,200 |
01 Apr 2024 | 192.24 | 192.87 | 189.03 | 189.50 | 189.50 | 5,107,800 |
28 Mar 2024 | 192.00 | 193.38 | 191.20 | 192.99 | 192.99 | 4,471,700 |
27 Mar 2024 | 188.84 | 191.99 | 188.33 | 191.95 | 191.95 | 7,372,800 |
26 Mar 2024 | 192.02 | 192.03 | 186.81 | 187.50 | 187.50 | 8,972,200 |
25 Mar 2024 | 196.01 | 196.18 | 189.50 | 191.41 | 191.41 | 12,953,000 |
22 Mar 2024 | 188.75 | 192.94 | 188.19 | 188.85 | 188.85 | 7,822,800 |
21 Mar 2024 | 189.79 | 190.38 | 187.55 | 187.70 | 187.70 | 7,436,400 |
20 Mar 2024 | 178.99 | 188.30 | 178.60 | 187.78 | 187.78 | 12,770,000 |
19 Mar 2024 | 180.11 | 181.86 | 179.74 | 181.14 | 181.14 | 7,648,000 |
18 Mar 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 179.84 | 9,497,800 |
15 Mar 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 182.53 | 10,708,600 |
14 Mar 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 181.15 | 10,016,200 |
13 Mar 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 182.35 | 10,196,100 |
12 Mar 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 184.24 | 18,714,800 |
11 Mar 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 192.49 | 14,160,600 |
08 Mar 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 198.49 | 8,993,600 |
07 Mar 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 203.03 | 5,965,300 |
06 Mar 2024 | 201.77 | 202.35 | 199.86 | 201.00 | 201.00 | 4,736,600 |
05 Mar 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 201.14 | 5,034,700 |
04 Mar 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 200.54 | 7,213,900 |
01 Mar 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 200.00 | 11,591,000 |
29 Feb 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 203.72 | 6,670,300 |
28 Feb 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 207.00 | 9,654,700 |
27 Feb 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 201.40 | 3,932,900 |
26 Feb 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 200.54 | 4,807,200 |
23 Feb 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 200.83 | 7,433,400 |
22 Feb 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 201.50 | 6,513,500 |
21 Feb 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 201.57 | 4,179,800 |
20 Feb 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 203.37 | 5,248,400 |
16 Feb 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 203.89 | 5,975,900 |
15 Feb 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 205.33 | 5,309,100 |
14 Feb 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 203.38 | 6,503,000 |
13 Feb 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 204.46 | 8,263,600 |
12 Feb 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 209.33 | 4,077,400 |
09 Feb 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 209.20 | 4,349,700 |
08 Feb 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 209.22 | 5,787,700 |
07 Feb 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 211.92 | 7,747,700 |
06 Feb 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 208.58 | 7,556,900 |
05 Feb 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 206.63 | 8,682,500 |
02 Feb 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 209.38 | 6,271,200 |
01 Feb 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 209.81 | 10,679,200 |
31 Jan 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 211.04 | 22,409,400 |
30 Jan 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 200.44 | 13,321,200 |
29 Jan 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 205.19 | 7,535,400 |
26 Jan 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 205.47 | 9,911,200 |
25 Jan 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 201.88 | 22,112,500 |
24 Jan 2024 | 209.83 | 217.59 | 209.36 | 214.13 | 214.13 | 15,119,100 |
23 Jan 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 211.50 | 9,076,900 |
22 Jan 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 214.93 | 10,760,800 |
19 Jan 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 215.02 | 14,320,200 |
18 Jan 2024 | 205.64 | 213.04 | 203.32 | 211.61 | 211.61 | 20,046,800 |
17 Jan 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 203.06 | 20,140,100 |
16 Jan 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 200.52 | 35,290,000 |
12 Jan 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 217.70 | 11,268,800 |
11 Jan 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 222.66 | 11,830,500 |
10 Jan 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 227.84 | 12,883,700 |
09 Jan 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 225.76 | 20,687,500 |
08 Jan 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 229.00 | 40,730,400 |
05 Jan 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 249.00 | 3,846,200 |
04 Jan 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 244.94 | 5,170,700 |
03 Jan 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 243.91 | 7,219,900 |
02 Jan 2024 | 257.28 | 258.59 | 250.87 | 251.76 | 251.76 | 5,815,200 |
29 Dec 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 260.66 | 3,681,900 |
28 Dec 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 260.35 | 5,096,400 |
27 Dec 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 262.10 | 3,484,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |