Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 176.14 | 176.52 | 174.22 | 174.26 | 174.26 | 28,535 |
09 May 2024 | 174.82 | 177.30 | 174.20 | 177.30 | 177.30 | 36,078 |
08 May 2024 | 175.40 | 175.80 | 173.56 | 174.66 | 174.66 | 47,037 |
07 May 2024 | 174.88 | 175.60 | 174.32 | 175.42 | 175.42 | 29,410 |
06 May 2024 | 172.86 | 173.64 | 171.44 | 173.64 | 173.64 | 31,220 |
03 May 2024 | 171.80 | 174.54 | 170.92 | 172.86 | 172.86 | 76,470 |
02 May 2024 | 168.32 | 171.38 | 167.92 | 169.60 | 169.60 | 85,827 |
30 Apr 2024 | 171.20 | 171.20 | 167.70 | 167.70 | 167.70 | 64,736 |
29 Apr 2024 | 169.18 | 171.46 | 167.50 | 167.66 | 167.66 | 133,391 |
26 Apr 2024 | 167.72 | 167.90 | 164.46 | 167.32 | 167.32 | 61,252 |
25 Apr 2024 | 160.10 | 161.56 | 153.28 | 159.96 | 159.96 | 119,947 |
24 Apr 2024 | 168.60 | 169.08 | 165.56 | 165.84 | 165.84 | 32,743 |
23 Apr 2024 | 166.50 | 167.76 | 164.50 | 166.68 | 166.68 | 54,385 |
22 Apr 2024 | 164.80 | 168.26 | 164.06 | 164.78 | 164.78 | 41,838 |
19 Apr 2024 | 166.10 | 168.06 | 164.34 | 165.48 | 165.48 | 96,339 |
18 Apr 2024 | 170.48 | 171.06 | 168.80 | 170.92 | 170.92 | 45,094 |
17 Apr 2024 | 172.50 | 173.62 | 171.02 | 171.02 | 171.02 | 49,078 |
16 Apr 2024 | 172.18 | 173.62 | 171.52 | 173.24 | 173.24 | 80,710 |
15 Apr 2024 | 175.58 | 177.30 | 174.94 | 175.80 | 175.80 | 48,018 |
12 Apr 2024 | 177.92 | 178.06 | 175.34 | 176.10 | 176.10 | 83,604 |
11 Apr 2024 | 173.00 | 174.60 | 171.40 | 174.18 | 174.18 | 66,489 |
10 Apr 2024 | 171.20 | 172.38 | 168.72 | 172.12 | 172.12 | 58,907 |
09 Apr 2024 | 171.44 | 172.14 | 170.30 | 170.50 | 170.50 | 43,110 |
08 Apr 2024 | 170.90 | 173.40 | 170.90 | 171.58 | 171.58 | 57,324 |
05 Apr 2024 | 167.42 | 171.56 | 166.84 | 170.76 | 170.76 | 50,329 |
04 Apr 2024 | 168.90 | 170.06 | 168.60 | 169.74 | 169.74 | 48,151 |
03 Apr 2024 | 167.26 | 168.84 | 166.90 | 168.64 | 168.64 | - |
02 Apr 2024 | 168.30 | 168.80 | 165.18 | 166.96 | 166.96 | 58,787 |
28 Mar 2024 | 166.58 | 167.96 | 165.90 | 166.54 | 166.54 | 81,802 |
27 Mar 2024 | 165.72 | 166.30 | 163.94 | 165.16 | 165.16 | 42,550 |
26 Mar 2024 | 166.10 | 166.88 | 164.82 | 165.80 | 165.80 | 55,009 |
25 Mar 2024 | 165.06 | 166.94 | 163.72 | 165.54 | 165.54 | 63,747 |
22 Mar 2024 | 164.74 | 165.52 | 163.30 | 165.20 | 165.20 | 43,294 |
21 Mar 2024 | 164.00 | 166.28 | 163.62 | 165.60 | 165.60 | 97,392 |
20 Mar 2024 | 161.96 | 162.56 | 160.96 | 161.12 | 161.12 | 32,420 |
19 Mar 2024 | 160.40 | 161.74 | 159.54 | 161.68 | 161.68 | 40,762 |
18 Mar 2024 | 161.02 | 162.30 | 160.60 | 160.78 | 160.78 | 54,200 |
15 Mar 2024 | 163.84 | 164.60 | 159.88 | 160.02 | 160.02 | 53,655 |
14 Mar 2024 | 161.96 | 164.82 | 161.76 | 163.50 | 163.50 | 81,439 |
13 Mar 2024 | 160.50 | 161.96 | 159.86 | 161.50 | 161.50 | 68,392 |
12 Mar 2024 | 158.44 | 161.98 | 157.70 | 160.82 | 160.82 | 131,967 |
11 Mar 2024 | 159.68 | 159.88 | 157.06 | 157.82 | 157.82 | 71,163 |
08 Mar 2024 | 161.46 | 163.24 | 160.80 | 161.94 | 161.94 | 51,445 |
07 Mar 2024 | 158.40 | 161.60 | 158.02 | 160.98 | 160.98 | 44,133 |
06 Mar 2024 | 160.80 | 162.06 | 159.40 | 160.30 | 160.30 | 61,927 |
05 Mar 2024 | 162.82 | 163.28 | 160.18 | 160.62 | 160.62 | 63,748 |
04 Mar 2024 | 164.20 | 165.84 | 163.48 | 164.62 | 164.62 | 78,300 |
01 Mar 2024 | 163.96 | 164.60 | 162.84 | 164.14 | 164.14 | 76,235 |
29 Feb 2024 | 159.02 | 161.74 | 158.18 | 161.24 | 161.24 | 67,442 |
28 Feb 2024 | 159.86 | 160.50 | 159.12 | 160.34 | 160.34 | 55,691 |
27 Feb 2024 | 160.30 | 161.00 | 159.86 | 160.40 | 160.40 | 43,701 |
26 Feb 2024 | 161.00 | 162.50 | 160.98 | 161.30 | 161.30 | 61,968 |
23 Feb 2024 | 161.00 | 162.36 | 159.46 | 160.98 | 160.98 | 75,413 |
22 Feb 2024 | 157.66 | 160.44 | 157.24 | 159.54 | 159.54 | 82,001 |
21 Feb 2024 | 156.60 | 157.40 | 155.08 | 155.70 | 155.70 | 61,485 |
20 Feb 2024 | 156.00 | 156.40 | 153.76 | 154.24 | 154.24 | 99,227 |
19 Feb 2024 | 156.38 | 157.34 | 156.00 | 157.12 | 157.12 | 51,436 |
16 Feb 2024 | 157.30 | 158.40 | 155.52 | 157.70 | 157.70 | 63,750 |
15 Feb 2024 | 160.20 | 160.20 | 155.82 | 156.42 | 156.42 | 44,904 |
14 Feb 2024 | 158.42 | 159.30 | 157.14 | 157.96 | 157.96 | 50,976 |
13 Feb 2024 | 160.12 | 160.12 | 154.78 | 158.50 | 158.50 | 137,673 |
12 Feb 2024 | 161.48 | 162.84 | 160.84 | 160.94 | 160.94 | 79,479 |
09 Feb 2024 | 157.60 | 160.84 | 157.60 | 160.44 | 160.44 | 94,035 |
08 Feb 2024 | 158.22 | 159.32 | 157.06 | 158.88 | 158.88 | 48,799 |
07 Feb 2024 | 156.92 | 158.24 | 156.50 | 157.84 | 157.84 | 47,726 |
06 Feb 2024 | 158.10 | 159.00 | 156.64 | 156.76 | 156.76 | 62,532 |
05 Feb 2024 | 158.22 | 159.28 | 156.16 | 157.14 | 157.14 | 91,586 |
02 Feb 2024 | 155.00 | 158.60 | 153.68 | 158.56 | 158.56 | 415,873 |
01 Feb 2024 | 145.46 | 147.00 | 144.00 | 145.08 | 145.08 | 64,456 |
31 Jan 2024 | 145.00 | 146.28 | 142.72 | 144.02 | 144.02 | 100,698 |
30 Jan 2024 | 149.00 | 149.60 | 147.50 | 147.84 | 147.84 | 103,458 |
29 Jan 2024 | 147.00 | 148.00 | 147.00 | 147.38 | 147.38 | 71,777 |
26 Jan 2024 | 144.80 | 146.78 | 144.18 | 146.64 | 146.64 | 72,915 |
25 Jan 2024 | 144.72 | 146.14 | 142.38 | 146.14 | 146.14 | 73,789 |
24 Jan 2024 | 144.62 | 145.02 | 143.60 | 144.34 | 144.34 | 62,568 |
23 Jan 2024 | 142.18 | 143.28 | 141.60 | 142.64 | 142.64 | 30,007 |
22 Jan 2024 | 143.06 | 144.26 | 141.40 | 142.32 | 142.32 | 58,970 |
19 Jan 2024 | 141.88 | 142.24 | 140.52 | 141.12 | 141.12 | 50,200 |
18 Jan 2024 | 139.66 | 141.46 | 139.34 | 141.44 | 141.44 | 56,174 |
17 Jan 2024 | 139.48 | 140.26 | 138.22 | 139.82 | 139.82 | 45,619 |
16 Jan 2024 | 140.22 | 142.50 | 140.00 | 140.88 | 140.88 | 58,506 |
15 Jan 2024 | 140.62 | 141.66 | 140.16 | 140.90 | 140.90 | 34,694 |
12 Jan 2024 | 140.90 | 142.20 | 140.50 | 141.20 | 141.20 | 53,338 |
11 Jan 2024 | 140.88 | 143.34 | 140.62 | 140.92 | 140.92 | 72,602 |
10 Jan 2024 | 138.54 | 140.60 | 138.42 | 139.70 | 139.70 | 73,901 |
09 Jan 2024 | 136.30 | 138.14 | 135.00 | 137.94 | 137.94 | 53,681 |
08 Jan 2024 | 132.60 | 135.20 | 132.06 | 134.48 | 134.48 | 59,936 |
05 Jan 2024 | 132.02 | 133.42 | 131.50 | 132.92 | 132.92 | 43,542 |
04 Jan 2024 | 136.20 | 136.30 | 131.72 | 133.94 | 133.94 | 90,013 |
03 Jan 2024 | 136.88 | 138.40 | 136.10 | 137.22 | 137.22 | 62,116 |
02 Jan 2024 | 138.20 | 139.00 | 135.52 | 137.14 | 137.14 | 55,651 |
29 Dec 2023 | 138.50 | 138.96 | 138.34 | 138.58 | 138.58 | 39,144 |
28 Dec 2023 | 138.12 | 138.84 | 137.90 | 138.34 | 138.34 | 32,094 |
27 Dec 2023 | 139.24 | 139.68 | 138.02 | 138.22 | 138.22 | 29,177 |
22 Dec 2023 | 139.02 | 139.90 | 138.86 | 139.26 | 139.26 | 56,537 |
21 Dec 2023 | 139.80 | 140.20 | 138.34 | 139.20 | 139.20 | 64,831 |
20 Dec 2023 | 140.20 | 141.82 | 139.10 | 140.94 | 140.94 | 59,427 |
19 Dec 2023 | 140.42 | 141.40 | 139.18 | 140.04 | 140.04 | 95,350 |
18 Dec 2023 | 137.20 | 140.26 | 136.84 | 140.04 | 140.04 | 131,970 |
15 Dec 2023 | 134.34 | 137.40 | 134.16 | 136.66 | 136.66 | 63,956 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |