Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 42,635,500 |
20 May 2024 | 194.00 | 202.00 | 193.00 | 197.00 | 197.00 | 58,912,900 |
17 May 2024 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 28,821,100 |
16 May 2024 | 193.00 | 196.00 | 193.00 | 193.00 | 193.00 | 27,982,800 |
15 May 2024 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 30,428,200 |
14 May 2024 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | 32,079,600 |
13 May 2024 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 34,747,800 |
08 May 2024 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 33,507,400 |
07 May 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 13,869,500 |
06 May 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 12,824,900 |
03 May 2024 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 24,306,800 |
02 May 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 16,044,700 |
30 Apr 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 27,775,000 |
29 Apr 2024 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 25,712,600 |
26 Apr 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 27,642,400 |
25 Apr 2024 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 48,872,000 |
24 Apr 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
23 Apr 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
22 Apr 2024 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
19 Apr 2024 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
18 Apr 2024 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
17 Apr 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
16 Apr 2024 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
05 Apr 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
04 Apr 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
03 Apr 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
02 Apr 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
01 Apr 2024 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
28 Mar 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
27 Mar 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
26 Mar 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
25 Mar 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
22 Mar 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
21 Mar 2024 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
20 Mar 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
19 Mar 2024 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
18 Mar 2024 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
15 Mar 2024 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
14 Mar 2024 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
13 Mar 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
08 Mar 2024 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
07 Mar 2024 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
06 Mar 2024 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
05 Mar 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
04 Mar 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
01 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
29 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
28 Feb 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
27 Feb 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
26 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
23 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
22 Feb 2024 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
21 Feb 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
20 Feb 2024 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
19 Feb 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
16 Feb 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
15 Feb 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
13 Feb 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
12 Feb 2024 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
07 Feb 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
06 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
05 Feb 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
02 Feb 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
01 Feb 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
31 Jan 2024 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
30 Jan 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
29 Jan 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
26 Jan 2024 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
25 Jan 2024 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
24 Jan 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
23 Jan 2024 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
22 Jan 2024 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
19 Jan 2024 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
18 Jan 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
17 Jan 2024 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
16 Jan 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
15 Jan 2024 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
12 Jan 2024 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
11 Jan 2024 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
10 Jan 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
09 Jan 2024 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
08 Jan 2024 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 30,091,400 |
05 Jan 2024 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 28,288,000 |
04 Jan 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 43,185,800 |
03 Jan 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 63,233,200 |
02 Jan 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 13,523,800 |
29 Dec 2023 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 32,029,200 |
28 Dec 2023 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 24,856,900 |
27 Dec 2023 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,347,200 |
22 Dec 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,515,000 |
21 Dec 2023 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 29,479,800 |
20 Dec 2023 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 45,989,400 |
19 Dec 2023 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 53,546,900 |
18 Dec 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 13,443,800 |
15 Dec 2023 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 32,693,700 |
14 Dec 2023 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 20,541,500 |
13 Dec 2023 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 18,122,500 |
12 Dec 2023 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 16,386,700 |
11 Dec 2023 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 27,677,800 |
08 Dec 2023 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 22,870,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |