Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 636.76 | 644.73 | 634.22 | 642.90 | 642.90 | 457,719 |
20 May 2024 | 620.40 | 644.37 | 619.52 | 640.82 | 640.82 | 3,853,500 |
17 May 2024 | 617.00 | 625.79 | 614.71 | 621.10 | 621.10 | 3,782,700 |
16 May 2024 | 615.75 | 618.34 | 609.09 | 610.52 | 610.52 | 3,056,400 |
15 May 2024 | 618.57 | 624.10 | 609.10 | 613.52 | 613.52 | 5,670,600 |
14 May 2024 | 615.17 | 621.48 | 608.40 | 613.66 | 613.66 | 2,792,400 |
13 May 2024 | 614.30 | 618.22 | 606.83 | 616.59 | 616.59 | 2,086,200 |
10 May 2024 | 619.00 | 623.98 | 605.06 | 610.87 | 610.87 | 2,653,600 |
09 May 2024 | 614.40 | 615.72 | 605.75 | 612.09 | 612.09 | 2,065,400 |
08 May 2024 | 601.63 | 618.22 | 601.63 | 609.47 | 609.47 | 3,093,900 |
07 May 2024 | 596.28 | 606.05 | 591.32 | 606.00 | 606.00 | 3,614,100 |
06 May 2024 | 581.82 | 597.34 | 580.25 | 596.97 | 596.97 | 3,686,300 |
03 May 2024 | 566.00 | 580.26 | 565.16 | 579.34 | 579.34 | 3,307,500 |
02 May 2024 | 556.02 | 565.46 | 555.59 | 565.15 | 565.15 | 3,068,200 |
01 May 2024 | 547.84 | 560.39 | 544.25 | 551.71 | 551.71 | 3,473,200 |
30 Apr 2024 | 560.00 | 560.00 | 549.38 | 550.64 | 550.64 | 3,361,500 |
29 Apr 2024 | 559.18 | 559.64 | 554.24 | 559.49 | 559.49 | 2,508,900 |
26 Apr 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 561.23 | 4,332,600 |
25 Apr 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 564.80 | 3,807,100 |
24 Apr 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 555.12 | 5,355,300 |
23 Apr 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 577.75 | 4,975,500 |
22 Apr 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 554.60 | 8,597,700 |
19 Apr 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 555.04 | 16,425,000 |
18 Apr 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 610.56 | 8,468,400 |
17 Apr 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 613.69 | 3,312,200 |
16 Apr 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 617.52 | 3,519,100 |
15 Apr 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 607.15 | 3,085,400 |
12 Apr 2024 | 628.23 | 633.12 | 618.92 | 622.83 | 622.83 | 2,956,500 |
11 Apr 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 628.78 | 2,662,700 |
10 Apr 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 618.58 | 2,806,200 |
09 Apr 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 618.20 | 2,146,600 |
08 Apr 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 628.41 | 2,145,700 |
05 Apr 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 636.18 | 3,372,800 |
04 Apr 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 617.14 | 3,064,300 |
03 Apr 2024 | 612.75 | 630.41 | 611.50 | 630.08 | 630.08 | 2,931,200 |
02 Apr 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 614.21 | 2,029,200 |
01 Apr 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 614.31 | 2,115,900 |
28 Mar 2024 | 614.99 | 615.00 | 601.59 | 607.33 | 607.33 | 3,708,800 |
27 Mar 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 613.53 | 2,628,300 |
26 Mar 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 629.24 | 2,804,500 |
25 Mar 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 627.46 | 1,803,300 |
22 Mar 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 628.01 | 2,134,100 |
21 Mar 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 622.71 | 2,507,700 |
20 Mar 2024 | 619.95 | 629.51 | 618.34 | 627.69 | 627.69 | 2,639,500 |
19 Mar 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 620.74 | 2,142,600 |
18 Mar 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 618.39 | 3,344,200 |
15 Mar 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 605.88 | 6,670,900 |
14 Mar 2024 | 615.00 | 620.80 | 607.35 | 613.01 | 613.01 | 3,120,500 |
13 Mar 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 609.45 | 2,192,100 |
12 Mar 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 611.08 | 2,821,600 |
11 Mar 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 600.93 | 2,500,900 |
08 Mar 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 604.82 | 2,774,600 |
07 Mar 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 608.51 | 2,742,800 |
06 Mar 2024 | 602.99 | 607.93 | 593.56 | 597.69 | 597.69 | 2,469,600 |
05 Mar 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 598.50 | 3,849,600 |
04 Mar 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 615.83 | 3,020,300 |
01 Mar 2024 | 599.81 | 620.28 | 599.50 | 619.34 | 619.34 | 4,264,200 |
29 Feb 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 602.92 | 3,572,100 |
28 Feb 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 596.48 | 2,605,200 |
27 Feb 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 601.67 | 4,489,400 |
26 Feb 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 587.65 | 2,393,700 |
23 Feb 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 583.56 | 2,568,900 |
22 Feb 2024 | 582.75 | 590.85 | 578.89 | 588.47 | 588.47 | 3,526,600 |
21 Feb 2024 | 573.51 | 575.78 | 567.32 | 573.35 | 573.35 | 2,281,100 |
20 Feb 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 575.13 | 3,124,200 |
16 Feb 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 583.95 | 4,323,600 |
15 Feb 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 593.46 | 5,220,900 |
14 Feb 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 579.33 | 5,634,200 |
13 Feb 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 554.52 | 3,511,500 |
12 Feb 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 557.85 | 3,608,500 |
09 Feb 2024 | 565.00 | 566.00 | 558.10 | 561.32 | 561.32 | 3,055,700 |
08 Feb 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 558.53 | 3,175,500 |
07 Feb 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 559.30 | 4,373,600 |
06 Feb 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 555.88 | 2,840,300 |
05 Feb 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 562.06 | 4,143,100 |
02 Feb 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 564.64 | 4,030,800 |
01 Feb 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 567.51 | 3,174,000 |
31 Jan 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 564.11 | 4,857,600 |
30 Jan 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 562.85 | 6,181,800 |
29 Jan 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 575.79 | 6,905,400 |
26 Jan 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 570.42 | 12,770,600 |
25 Jan 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 562.00 | 9,451,900 |
24 Jan 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 544.87 | 26,432,800 |
23 Jan 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 492.19 | 15,506,000 |
22 Jan 2024 | 487.55 | 489.80 | 479.90 | 485.71 | 485.71 | 5,212,300 |
19 Jan 2024 | 484.98 | 485.67 | 476.06 | 482.95 | 482.95 | 5,665,600 |
18 Jan 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 485.31 | 4,054,400 |
17 Jan 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 480.33 | 4,894,600 |
16 Jan 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 481.24 | 4,679,000 |
12 Jan 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 492.16 | 4,996,600 |
11 Jan 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 492.23 | 7,993,300 |
10 Jan 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 478.33 | 4,342,400 |
09 Jan 2024 | 475.53 | 485.09 | 473.80 | 482.09 | 482.09 | 3,526,800 |
08 Jan 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 485.03 | 3,675,800 |
05 Jan 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 474.06 | 2,612,500 |
04 Jan 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 474.67 | 3,636,500 |
03 Jan 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 470.26 | 3,443,700 |
02 Jan 2024 | 483.19 | 484.65 | 461.86 | 468.50 | 468.50 | 5,049,400 |
29 Dec 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 486.88 | 2,739,500 |
28 Dec 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 490.51 | 1,710,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |