Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 330.00 | 338.00 | 305.00 | 316.00 | 316.00 | 860,920 |
20 May 2024 | 332.00 | 336.50 | 325.50 | 334.00 | 334.00 | 240,597 |
17 May 2024 | 332.00 | 337.50 | 321.00 | 330.50 | 330.50 | 669,799 |
16 May 2024 | 307.00 | 331.00 | 299.50 | 327.50 | 327.50 | 727,457 |
15 May 2024 | 292.00 | 310.00 | 289.00 | 304.50 | 304.50 | 1,860,266 |
14 May 2024 | 285.00 | 294.50 | 285.00 | 288.00 | 288.00 | 366,470 |
13 May 2024 | 283.00 | 301.50 | 279.72 | 288.50 | 288.50 | 817,805 |
10 May 2024 | 280.00 | 288.00 | 280.00 | 281.00 | 281.00 | 236,942 |
09 May 2024 | 283.50 | 289.50 | 271.14 | 287.00 | 287.00 | 812,868 |
08 May 2024 | 291.50 | 298.00 | 267.50 | 277.50 | 277.50 | 572,056 |
07 May 2024 | 290.00 | 301.06 | 286.00 | 291.50 | 291.50 | 662,990 |
03 May 2024 | 262.00 | 295.00 | 262.00 | 286.00 | 286.00 | 480,378 |
02 May 2024 | 262.50 | 273.50 | 258.00 | 263.50 | 263.50 | 297,700 |
01 May 2024 | 258.50 | 270.00 | 258.00 | 261.50 | 261.50 | 176,016 |
30 Apr 2024 | 251.00 | 264.50 | 250.00 | 260.00 | 260.00 | 296,146 |
29 Apr 2024 | 241.00 | 250.00 | 236.00 | 250.00 | 250.00 | 146,483 |
26 Apr 2024 | 230.00 | 240.00 | 228.50 | 235.50 | 235.50 | 153,529 |
25 Apr 2024 | 242.00 | 247.50 | 232.00 | 232.00 | 232.00 | 276,937 |
24 Apr 2024 | 252.50 | 259.50 | 240.62 | 241.50 | 241.50 | 294,236 |
23 Apr 2024 | 240.00 | 255.00 | 239.00 | 255.00 | 255.00 | 462,224 |
22 Apr 2024 | 237.00 | 246.00 | 236.08 | 243.50 | 243.50 | 232,015 |
19 Apr 2024 | 241.50 | 246.50 | 235.38 | 238.50 | 238.50 | 414,531 |
18 Apr 2024 | 254.50 | 256.50 | 243.00 | 243.00 | 243.00 | 714,494 |
17 Apr 2024 | 250.00 | 255.88 | 247.50 | 255.00 | 255.00 | 340,552 |
16 Apr 2024 | 252.00 | 257.50 | 248.00 | 248.00 | 248.00 | 393,972 |
15 Apr 2024 | 269.50 | 269.50 | 256.50 | 263.00 | 263.00 | 374,452 |
12 Apr 2024 | 262.00 | 274.50 | 257.00 | 266.00 | 266.00 | 565,525 |
11 Apr 2024 | 253.00 | 260.00 | 251.50 | 257.50 | 257.50 | 271,198 |
10 Apr 2024 | 250.00 | 259.38 | 247.50 | 254.50 | 254.50 | 643,764 |
09 Apr 2024 | 258.00 | 261.50 | 251.00 | 253.50 | 253.50 | 308,639 |
08 Apr 2024 | 253.00 | 263.50 | 251.00 | 258.00 | 258.00 | 372,234 |
05 Apr 2024 | 250.50 | 256.00 | 248.50 | 252.50 | 252.50 | 249,360 |
04 Apr 2024 | 250.00 | 258.50 | 251.50 | 258.50 | 258.50 | 739,464 |
03 Apr 2024 | 250.00 | 261.50 | 250.00 | 254.00 | 254.00 | 278,054 |
02 Apr 2024 | 264.00 | 264.50 | 250.50 | 253.00 | 253.00 | 486,028 |
28 Mar 2024 | 242.00 | 263.00 | 240.00 | 259.80 | 259.80 | 848,668 |
27 Mar 2024 | 232.40 | 241.40 | 228.00 | 241.40 | 241.40 | 870,928 |
26 Mar 2024 | 230.00 | 240.00 | 229.60 | 236.80 | 236.80 | 367,448 |
25 Mar 2024 | 230.00 | 235.00 | 227.68 | 232.60 | 232.60 | 300,011 |
22 Mar 2024 | 236.80 | 241.80 | 228.51 | 232.80 | 232.80 | 427,991 |
21 Mar 2024 | 233.00 | 242.60 | 226.80 | 239.60 | 239.60 | 380,245 |
20 Mar 2024 | 226.60 | 232.40 | 225.56 | 231.20 | 231.20 | 369,372 |
19 Mar 2024 | 228.00 | 241.40 | 222.40 | 234.40 | 234.40 | 608,347 |
18 Mar 2024 | 233.00 | 252.20 | 226.57 | 230.00 | 230.00 | 2,227,697 |
15 Mar 2024 | 213.00 | 237.60 | 212.00 | 235.00 | 235.00 | 2,390,108 |
14 Mar 2024 | 215.20 | 218.80 | 207.00 | 213.60 | 213.60 | 815,080 |
13 Mar 2024 | 203.00 | 217.40 | 191.90 | 215.20 | 215.20 | 2,202,891 |
12 Mar 2024 | 149.00 | 199.90 | 149.00 | 195.00 | 195.00 | 2,460,574 |
11 Mar 2024 | 140.50 | 143.61 | 137.20 | 143.60 | 143.60 | 1,163,404 |
08 Mar 2024 | 143.00 | 146.90 | 139.10 | 140.20 | 140.20 | 1,202,379 |
07 Mar 2024 | 144.90 | 147.40 | 140.00 | 143.60 | 143.60 | 387,968 |
06 Mar 2024 | 144.00 | 149.80 | 142.00 | 142.00 | 142.00 | 455,371 |
05 Mar 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 350,471 |
04 Mar 2024 | 153.90 | 154.70 | 145.80 | 145.80 | 145.80 | 463,535 |
01 Mar 2024 | 146.70 | 154.90 | 146.00 | 154.00 | 154.00 | 485,055 |
29 Feb 2024 | 148.00 | 151.60 | 142.10 | 145.70 | 145.70 | 7,136,737 |
28 Feb 2024 | 156.00 | 157.92 | 148.60 | 149.70 | 149.70 | 447,921 |
27 Feb 2024 | 152.00 | 157.60 | 152.00 | 157.00 | 157.00 | 528,718 |
26 Feb 2024 | 158.00 | 158.00 | 149.20 | 152.10 | 152.10 | 287,683 |
23 Feb 2024 | 156.00 | 159.09 | 153.10 | 155.60 | 155.60 | 390,874 |
22 Feb 2024 | 153.70 | 158.70 | 149.80 | 157.90 | 157.90 | 311,718 |
21 Feb 2024 | 154.60 | 155.10 | 147.00 | 151.40 | 151.40 | 376,638 |
20 Feb 2024 | 155.80 | 161.51 | 154.37 | 155.10 | 155.10 | 496,906 |
19 Feb 2024 | 157.00 | 157.00 | 151.90 | 156.10 | 156.10 | 387,652 |
16 Feb 2024 | 154.80 | 157.00 | 151.20 | 155.80 | 155.80 | 591,617 |
15 Feb 2024 | 150.00 | 157.06 | 149.10 | 154.80 | 154.80 | 637,972 |
14 Feb 2024 | 143.00 | 151.90 | 140.00 | 149.50 | 149.50 | 539,529 |
13 Feb 2024 | 149.00 | 149.60 | 137.40 | 140.20 | 140.20 | 538,325 |
12 Feb 2024 | 138.00 | 149.20 | 136.43 | 148.00 | 148.00 | 593,357 |
09 Feb 2024 | 139.00 | 139.90 | 131.90 | 135.20 | 135.20 | 333,000 |
08 Feb 2024 | 138.40 | 142.20 | 136.00 | 138.00 | 138.00 | 294,744 |
07 Feb 2024 | 147.00 | 147.00 | 137.60 | 138.00 | 138.00 | 388,588 |
06 Feb 2024 | 144.00 | 146.80 | 139.20 | 146.80 | 146.80 | 366,468 |
05 Feb 2024 | 150.80 | 154.10 | 142.10 | 142.30 | 142.30 | 414,493 |
02 Feb 2024 | 147.00 | 157.20 | 143.60 | 150.80 | 150.80 | 733,125 |
01 Feb 2024 | 154.00 | 159.10 | 144.80 | 144.80 | 144.80 | 676,895 |
31 Jan 2024 | 140.00 | 158.90 | 137.40 | 157.00 | 157.00 | 1,827,891 |
30 Jan 2024 | 131.40 | 141.30 | 131.40 | 140.00 | 140.00 | 1,767,422 |
29 Jan 2024 | 137.00 | 138.50 | 130.76 | 134.70 | 134.70 | 576,738 |
26 Jan 2024 | 138.00 | 141.84 | 134.00 | 138.00 | 138.00 | 2,855,655 |
25 Jan 2024 | 136.00 | 140.00 | 134.60 | 138.50 | 138.50 | 657,621 |
24 Jan 2024 | 130.50 | 139.00 | 129.62 | 137.00 | 137.00 | 1,188,518 |
23 Jan 2024 | 123.00 | 136.00 | 119.80 | 133.70 | 133.70 | 1,225,259 |
22 Jan 2024 | 126.50 | 126.50 | 118.00 | 122.50 | 122.50 | 924,313 |
19 Jan 2024 | 125.90 | 130.13 | 120.00 | 127.00 | 127.00 | 664,512 |
18 Jan 2024 | 127.00 | 129.53 | 122.20 | 122.70 | 122.70 | 692,428 |
17 Jan 2024 | 132.50 | 135.50 | 125.00 | 127.00 | 127.00 | 860,631 |
16 Jan 2024 | 137.00 | 139.50 | 133.00 | 134.30 | 134.30 | 508,023 |
15 Jan 2024 | 139.80 | 144.00 | 135.50 | 137.40 | 137.40 | 683,786 |
12 Jan 2024 | 152.00 | 153.00 | 141.00 | 141.50 | 141.50 | 1,431,787 |
11 Jan 2024 | 157.00 | 160.40 | 150.30 | 150.30 | 150.30 | 525,685 |
10 Jan 2024 | 174.70 | 174.70 | 156.00 | 157.10 | 157.10 | 1,172,427 |
09 Jan 2024 | 178.40 | 172.79 | 170.00 | 170.20 | 170.20 | 437,844 |
08 Jan 2024 | 179.00 | 181.00 | 172.77 | 174.40 | 174.40 | 280,154 |
05 Jan 2024 | 172.30 | 181.50 | 170.10 | 179.00 | 179.00 | 269,447 |
04 Jan 2024 | 177.20 | 177.20 | 170.30 | 173.30 | 173.30 | 385,913 |
03 Jan 2024 | 179.20 | 185.90 | 172.00 | 175.40 | 175.40 | 367,160 |
02 Jan 2024 | 190.00 | 191.83 | 180.10 | 182.80 | 182.80 | 262,075 |
29 Dec 2023 | 190.00 | 190.10 | 181.80 | 189.70 | 189.70 | 689,501 |
28 Dec 2023 | 184.10 | 191.50 | 178.60 | 184.90 | 184.90 | 710,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |