Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 140.27 | 142.10 | 133.59 | 136.18 | 136.18 | 14,049,227 |
27 May 2024 | 156.07 | 156.47 | 133.59 | 136.18 | 136.18 | 34,634,600 |
20 May 2024 | 163.08 | 168.80 | 152.35 | 156.16 | 156.16 | 43,040,500 |
13 May 2024 | 158.05 | 165.88 | 157.51 | 161.86 | 161.86 | 16,805,800 |
06 May 2024 | 160.11 | 163.88 | 155.41 | 157.15 | 157.15 | 15,404,600 |
29 Apr 2024 | 158.70 | 161.38 | 154.18 | 159.32 | 159.32 | 18,030,900 |
22 Apr 2024 | 145.45 | 160.29 | 144.32 | 158.13 | 158.13 | 23,034,000 |
15 Apr 2024 | 156.38 | 157.03 | 144.55 | 145.45 | 145.45 | 23,156,500 |
08 Apr 2024 | 153.86 | 160.52 | 151.55 | 158.56 | 158.56 | 20,076,800 |
01 Apr 2024 | 161.86 | 163.75 | 150.62 | 153.86 | 153.86 | 27,054,400 |
25 Mar 2024 | 157.79 | 165.89 | 157.25 | 161.60 | 161.60 | 21,982,800 |
18 Mar 2024 | 157.52 | 168.68 | 151.49 | 159.03 | 159.03 | 36,838,100 |
11 Mar 2024 | 161.42 | 166.84 | 156.62 | 156.97 | 156.97 | 33,544,400 |
04 Mar 2024 | 185.89 | 186.55 | 161.63 | 162.40 | 162.40 | 62,184,600 |
26 Feb 2024 | 229.33 | 235.66 | 180.68 | 186.72 | 186.72 | 88,568,300 |
19 Feb 2024 | 226.03 | 234.83 | 211.68 | 229.34 | 229.34 | 20,000,900 |
12 Feb 2024 | 231.00 | 237.72 | 220.50 | 230.31 | 230.31 | 21,190,300 |
05 Feb 2024 | 217.11 | 235.00 | 208.51 | 233.28 | 233.28 | 29,009,900 |
29 Jan 2024 | 201.91 | 219.74 | 194.87 | 218.76 | 218.76 | 31,163,500 |
22 Jan 2024 | 196.75 | 211.65 | 196.51 | 202.51 | 202.51 | 31,966,300 |
15 Jan 2024 | 190.00 | 193.14 | 182.53 | 193.12 | 193.12 | 18,100,600 |
08 Jan 2024 | 190.77 | 201.60 | 189.22 | 191.26 | 191.26 | 21,886,900 |
01 Jan 2024 | 195.00 | 196.23 | 180.95 | 189.12 | 189.12 | 19,002,400 |
25 Dec 2023 | 195.90 | 201.88 | 193.80 | 199.00 | 199.00 | 16,017,200 |
18 Dec 2023 | 198.10 | 200.87 | 193.74 | 195.67 | 195.67 | 16,308,300 |
11 Dec 2023 | 188.51 | 202.83 | 187.77 | 199.01 | 199.01 | 30,680,900 |
04 Dec 2023 | 184.81 | 191.64 | 183.03 | 190.67 | 190.67 | 28,063,000 |
27 Nov 2023 | 171.00 | 192.66 | 167.91 | 185.97 | 185.97 | 51,241,400 |
20 Nov 2023 | 162.00 | 171.48 | 162.00 | 171.16 | 171.16 | 11,338,100 |
13 Nov 2023 | 160.04 | 169.19 | 157.28 | 161.85 | 161.85 | 17,829,800 |
06 Nov 2023 | 150.00 | 162.50 | 141.93 | 160.40 | 160.40 | 29,595,500 |
30 Oct 2023 | 144.00 | 150.28 | 140.14 | 149.99 | 149.99 | 20,563,700 |
23 Oct 2023 | 145.86 | 152.62 | 138.40 | 143.38 | 143.38 | 18,060,000 |
16 Oct 2023 | 157.90 | 163.13 | 147.35 | 147.67 | 147.67 | 15,715,100 |
09 Oct 2023 | 158.50 | 166.43 | 156.97 | 157.16 | 157.16 | 14,061,900 |
02 Oct 2023 | 152.27 | 160.35 | 147.87 | 159.95 | 159.95 | 20,078,800 |
25 Sept 2023 | 148.82 | 155.17 | 141.79 | 152.77 | 152.77 | 19,417,100 |
18 Sept 2023 | 160.37 | 162.87 | 148.54 | 149.70 | 149.70 | 19,039,100 |
11 Sept 2023 | 166.27 | 172.35 | 160.26 | 162.41 | 162.41 | 22,970,300 |
04 Sept 2023 | 156.30 | 167.75 | 153.33 | 165.95 | 165.95 | 15,986,000 |
28 Aug 2023 | 152.82 | 160.02 | 147.96 | 157.08 | 157.08 | 21,736,600 |
21 Aug 2023 | 149.06 | 161.93 | 145.40 | 152.55 | 152.55 | 41,356,300 |
14 Aug 2023 | 151.54 | 153.40 | 142.40 | 147.63 | 147.63 | 19,539,900 |
07 Aug 2023 | 168.01 | 168.61 | 151.37 | 153.37 | 153.37 | 26,848,400 |
31 Jul 2023 | 176.98 | 181.36 | 159.53 | 166.67 | 166.67 | 26,232,600 |
24 Jul 2023 | 176.11 | 181.80 | 167.02 | 174.83 | 174.83 | 23,737,900 |
17 Jul 2023 | 182.50 | 193.23 | 175.55 | 175.90 | 175.90 | 22,080,000 |
10 Jul 2023 | 166.53 | 187.79 | 162.60 | 180.79 | 180.79 | 29,895,600 |
03 Jul 2023 | 176.00 | 178.10 | 167.49 | 170.61 | 170.61 | 16,783,000 |
26 Jun 2023 | 180.59 | 191.94 | 169.51 | 175.98 | 175.98 | 46,661,700 |
19 Jun 2023 | 183.30 | 185.67 | 170.82 | 178.25 | 178.25 | 22,196,900 |
12 Jun 2023 | 170.27 | 193.94 | 167.84 | 184.18 | 184.18 | 32,302,100 |
05 Jun 2023 | 175.81 | 185.04 | 166.40 | 170.65 | 170.65 | 31,002,500 |
29 May 2023 | 158.00 | 182.95 | 157.43 | 175.21 | 175.21 | 29,949,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |