Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 262.23 | 262.23 | 262.23 | 262.23 | 262.23 | - |
07 May 2024 | 262.23 | 262.23 | 262.23 | 262.23 | 262.23 | - |
03 May 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
29 Apr 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
26 Apr 2024 | 255.98 | 253.10 | 253.10 | 253.10 | 253.10 | 50,000 |
25 Apr 2024 | 248.38 | 248.38 | 248.38 | 248.38 | 248.38 | - |
24 Apr 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
23 Apr 2024 | 250.25 | 252.90 | 252.90 | 252.90 | 252.90 | 100,000 |
22 Apr 2024 | 249.68 | 249.68 | 249.68 | 249.68 | 249.68 | - |
19 Apr 2024 | 245.82 | 245.82 | 245.82 | 245.82 | 245.82 | - |
18 Apr 2024 | 248.85 | 246.20 | 246.20 | 246.20 | 246.20 | 100,000 |
17 Apr 2024 | 248.13 | 249.24 | 249.24 | 249.24 | 249.24 | 100,000 |
16 Apr 2024 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | - |
15 Apr 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
12 Apr 2024 | 255.82 | 256.50 | 256.50 | 256.50 | 256.50 | 100,000 |
11 Apr 2024 | 253.57 | 253.57 | 253.57 | 253.57 | 253.57 | - |
10 Apr 2024 | 257.55 | 253.10 | 253.10 | 253.10 | 253.10 | 100,000 |
09 Apr 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
08 Apr 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
05 Apr 2024 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | - |
04 Apr 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
03 Apr 2024 | 257.55 | 256.60 | 256.60 | 256.60 | 256.60 | 38,880 |
02 Apr 2024 | 259.73 | 259.73 | 259.73 | 259.73 | 259.73 | - |
28 Mar 2024 | 258.58 | 258.58 | 258.58 | 258.58 | 258.58 | - |
27 Mar 2024 | 258.52 | 259.95 | 259.95 | 259.95 | 259.95 | 200,000 |
26 Mar 2024 | 257.95 | 257.00 | 257.00 | 257.00 | 257.00 | 100,000 |
25 Mar 2024 | 256.88 | 256.88 | 256.88 | 256.88 | 256.88 | - |
22 Mar 2024 | 255.25 | 257.50 | 257.50 | 257.50 | 257.50 | 100,000 |
21 Mar 2024 | 254.05 | 254.70 | 254.70 | 254.70 | 254.70 | 30,000 |
20 Mar 2024 | 248.68 | 250.40 | 250.10 | 250.40 | 250.40 | 200,000 |
19 Mar 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 35,000 |
18 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
15 Mar 2024 | 248.48 | 248.48 | 248.48 | 248.48 | 248.48 | - |
14 Mar 2024 | 250.45 | 249.30 | 249.30 | 249.30 | 249.30 | 30,000 |
13 Mar 2024 | 248.38 | 248.90 | 248.90 | 248.90 | 248.90 | 5,510 |
12 Mar 2024 | 245.93 | 248.20 | 248.05 | 248.05 | 248.05 | 255,000 |
11 Mar 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
08 Mar 2024 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | - |
07 Mar 2024 | 240.10 | 239.00 | 239.00 | 239.00 | 239.00 | 100,000 |
06 Mar 2024 | 240.20 | 241.55 | 241.55 | 241.55 | 241.55 | 200,000 |
05 Mar 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | - |
04 Mar 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
01 Mar 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
29 Feb 2024 | 241.93 | 241.85 | 241.85 | 241.85 | 241.85 | 4,576 |
28 Feb 2024 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
27 Feb 2024 | 240.82 | 241.80 | 241.80 | 241.80 | 241.80 | 9,949 |
26 Feb 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
23 Feb 2024 | 242.07 | 242.07 | 242.07 | 242.07 | 242.07 | - |
22 Feb 2024 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - |
21 Feb 2024 | 240.77 | 239.55 | 239.55 | 239.55 | 239.55 | 2,459 |
20 Feb 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
19 Feb 2024 | 241.88 | 242.25 | 242.25 | 242.25 | 242.25 | 1,112 |
16 Feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
15 Feb 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
14 Feb 2024 | 236.93 | 238.90 | 238.90 | 238.90 | 238.90 | 2,493 |
13 Feb 2024 | 239.82 | 238.50 | 238.50 | 238.50 | 238.50 | 30,000 |
12 Feb 2024 | 238.80 | 239.75 | 239.75 | 239.75 | 239.75 | 1,074 |
09 Feb 2024 | 240.10 | 239.00 | 239.00 | 239.00 | 239.00 | 968 |
08 Feb 2024 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | - |
07 Feb 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - |
06 Feb 2024 | 236.25 | 234.95 | 234.95 | 234.95 | 234.95 | 30,000 |
05 Feb 2024 | 236.45 | 237.10 | 236.90 | 237.10 | 237.10 | 200,000 |
02 Feb 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
01 Feb 2024 | 238.27 | 237.70 | 237.70 | 237.70 | 237.70 | 100,000 |
31 Jan 2024 | 238.18 | 239.30 | 239.30 | 239.30 | 239.30 | 91,502 |
30 Jan 2024 | 238.18 | 238.75 | 238.50 | 238.75 | 238.75 | 37,500 |
29 Jan 2024 | 235.93 | 234.20 | 234.00 | 234.05 | 234.05 | 54,270 |
26 Jan 2024 | 234.43 | 233.00 | 233.00 | 233.00 | 233.00 | 50,000 |
25 Jan 2024 | 232.60 | 232.50 | 232.50 | 232.50 | 232.50 | 50,000 |
24 Jan 2024 | 233.27 | 233.25 | 233.25 | 233.25 | 233.25 | 2,341 |
23 Jan 2024 | 233.32 | 231.35 | 231.35 | 231.35 | 231.35 | 683 |
22 Jan 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
19 Jan 2024 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
18 Jan 2024 | 230.77 | 231.25 | 230.85 | 231.25 | 231.25 | 391,250 |
17 Jan 2024 | 230.88 | 229.20 | 228.00 | 228.00 | 228.00 | 76,208 |
16 Jan 2024 | 233.38 | 233.90 | 233.40 | 233.40 | 233.40 | 125,000 |
15 Jan 2024 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | - |
12 Jan 2024 | 237.32 | 239.30 | 239.30 | 239.30 | 239.30 | 100,000 |
11 Jan 2024 | 236.18 | 236.18 | 236.18 | 236.18 | 236.18 | - |
10 Jan 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | - |
09 Jan 2024 | 241.40 | 239.65 | 239.60 | 239.60 | 239.60 | 200,000 |
08 Jan 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | - |
05 Jan 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
04 Jan 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
03 Jan 2024 | 244.10 | 241.25 | 241.25 | 241.25 | 241.25 | 25,000 |
02 Jan 2024 | 246.40 | 246.45 | 246.45 | 246.45 | 246.45 | 100,000 |
29 Dec 2023 | 246.18 | 246.35 | 246.25 | 246.35 | 246.35 | 202,243 |
28 Dec 2023 | 246.35 | 246.15 | 245.00 | 246.15 | 246.15 | 50,868 |
27 Dec 2023 | 245.00 | 245.95 | 245.95 | 245.95 | 245.95 | 75,000 |
22 Dec 2023 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
21 Dec 2023 | 242.27 | 242.27 | 242.27 | 242.27 | 242.27 | - |
20 Dec 2023 | 244.88 | 244.35 | 244.35 | 244.35 | 244.35 | 2,632 |
19 Dec 2023 | 243.27 | 245.00 | 244.40 | 245.00 | 245.00 | 23,287 |
18 Dec 2023 | 242.43 | 243.05 | 242.55 | 242.55 | 242.55 | 20,000 |
15 Dec 2023 | 245.05 | 245.15 | 245.15 | 245.15 | 245.15 | 1,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |