Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 139,544,300 |
23 Apr 2024 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 252,507,700 |
22 Apr 2024 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 204,876,300 |
19 Apr 2024 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 246,789,600 |
18 Apr 2024 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 280,985,800 |
17 Apr 2024 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | 299,310,700 |
16 Apr 2024 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 581,700,200 |
05 Apr 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 140,161,100 |
04 Apr 2024 | 156.00 | 163.00 | 156.00 | 162.00 | 162.00 | 334,774,600 |
03 Apr 2024 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 323,418,400 |
02 Apr 2024 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 212,633,800 |
01 Apr 2024 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | 194,914,500 |
28 Mar 2024 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 73,467,700 |
27 Mar 2024 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 78,710,700 |
26 Mar 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 54,732,000 |
25 Mar 2024 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 55,622,400 |
22 Mar 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 103,555,800 |
21 Mar 2024 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 285,187,200 |
20 Mar 2024 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 138,517,900 |
19 Mar 2024 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 86,563,900 |
18 Mar 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 137,406,900 |
15 Mar 2024 | 162.00 | 163.00 | 152.00 | 153.00 | 153.00 | 362,597,000 |
14 Mar 2024 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 167,058,800 |
13 Mar 2024 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 215,255,000 |
08 Mar 2024 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 246,748,800 |
07 Mar 2024 | 154.00 | 165.00 | 154.00 | 162.00 | 162.00 | 525,920,800 |
06 Mar 2024 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 339,593,500 |
05 Mar 2024 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 355,122,200 |
04 Mar 2024 | 141.00 | 149.00 | 141.00 | 145.00 | 145.00 | 348,652,400 |
01 Mar 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 96,247,000 |
29 Feb 2024 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 148,563,200 |
28 Feb 2024 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 78,354,700 |
27 Feb 2024 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 48,273,400 |
26 Feb 2024 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 77,387,300 |
23 Feb 2024 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | 156,141,600 |
22 Feb 2024 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 106,897,300 |
21 Feb 2024 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 73,246,700 |
20 Feb 2024 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 171,829,600 |
19 Feb 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 162,421,300 |
16 Feb 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 105,056,300 |
15 Feb 2024 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 162,260,900 |
13 Feb 2024 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 119,244,700 |
12 Feb 2024 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 174,656,500 |
07 Feb 2024 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 105,318,700 |
06 Feb 2024 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 190,442,300 |
05 Feb 2024 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 205,058,200 |
02 Feb 2024 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | 221,679,200 |
01 Feb 2024 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 61,123,400 |
31 Jan 2024 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 144,390,600 |
30 Jan 2024 | 148.00 | 158.00 | 148.00 | 154.00 | 154.00 | 208,505,800 |
29 Jan 2024 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 103,828,400 |
26 Jan 2024 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 187,981,400 |
25 Jan 2024 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 138,553,000 |
24 Jan 2024 | 161.00 | 162.00 | 153.00 | 154.00 | 154.00 | 262,372,800 |
23 Jan 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 85,066,000 |
22 Jan 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 59,892,000 |
19 Jan 2024 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 81,169,800 |
18 Jan 2024 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 116,715,800 |
17 Jan 2024 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 171,310,700 |
16 Jan 2024 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 61,081,500 |
15 Jan 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 61,308,900 |
12 Jan 2024 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 71,191,900 |
11 Jan 2024 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 38,741,500 |
10 Jan 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 62,973,900 |
09 Jan 2024 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 40,622,300 |
08 Jan 2024 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 83,037,800 |
05 Jan 2024 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 84,674,700 |
04 Jan 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 83,115,300 |
03 Jan 2024 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 195,734,500 |
02 Jan 2024 | 171.00 | 177.00 | 170.00 | 175.00 | 175.00 | 128,638,200 |
29 Dec 2023 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 102,986,800 |
28 Dec 2023 | 173.00 | 177.00 | 171.00 | 173.00 | 173.00 | 153,894,400 |
27 Dec 2023 | 169.00 | 173.00 | 169.00 | 171.00 | 171.00 | 113,902,900 |
22 Dec 2023 | 172.00 | 175.00 | 167.00 | 168.00 | 168.00 | 98,223,000 |
21 Dec 2023 | 174.00 | 174.00 | 162.00 | 172.00 | 172.00 | 423,180,800 |
20 Dec 2023 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | 205,078,100 |
19 Dec 2023 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 156,717,000 |
18 Dec 2023 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | 142,863,600 |
15 Dec 2023 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 876,995,300 |
14 Dec 2023 | 172.00 | 182.00 | 172.00 | 178.00 | 178.00 | 302,825,500 |
13 Dec 2023 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 130,903,800 |
12 Dec 2023 | 182.00 | 182.00 | 174.00 | 177.00 | 177.00 | 136,345,200 |
11 Dec 2023 | 193.00 | 194.00 | 180.00 | 180.00 | 180.00 | 211,058,900 |
08 Dec 2023 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 67,740,900 |
07 Dec 2023 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 277,406,900 |
06 Dec 2023 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 247,344,100 |
05 Dec 2023 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 233,649,100 |
04 Dec 2023 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 288,191,500 |
01 Dec 2023 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 117,658,900 |
30 Nov 2023 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 259,603,100 |
29 Nov 2023 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 370,648,800 |
28 Nov 2023 | 200.00 | 208.00 | 197.00 | 204.00 | 204.00 | 427,402,300 |
27 Nov 2023 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 636,045,700 |
24 Nov 2023 | 189.00 | 190.00 | 186.00 | 187.00 | 187.00 | 80,696,800 |
23 Nov 2023 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | 296,187,100 |
22 Nov 2023 | 175.00 | 191.00 | 174.00 | 190.00 | 190.00 | 501,391,700 |
21 Nov 2023 | 177.00 | 178.00 | 170.00 | 174.00 | 174.00 | 131,438,600 |
20 Nov 2023 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | 51,180,900 |
17 Nov 2023 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | 75,305,000 |
16 Nov 2023 | 181.00 | 183.00 | 175.00 | 178.00 | 178.00 | 161,697,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |