Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 193.20 | 196.75 | 192.00 | 193.00 | 193.00 | 303,330 |
16 May 2024 | 180.85 | 190.50 | 180.30 | 188.75 | 188.75 | 444,091 |
15 May 2024 | 177.45 | 179.85 | 175.40 | 178.05 | 178.05 | 224,051 |
14 May 2024 | 169.30 | 177.75 | 169.30 | 174.50 | 174.50 | 236,422 |
13 May 2024 | 172.70 | 172.70 | 164.60 | 168.50 | 168.50 | 83,175 |
10 May 2024 | 164.80 | 173.00 | 162.35 | 172.20 | 172.20 | 221,540 |
09 May 2024 | 168.05 | 173.70 | 162.00 | 164.00 | 164.00 | 74,696 |
08 May 2024 | 164.65 | 171.20 | 163.85 | 169.90 | 169.90 | 138,580 |
07 May 2024 | 172.95 | 176.80 | 164.80 | 165.50 | 165.50 | 262,750 |
06 May 2024 | 178.85 | 180.50 | 170.55 | 171.90 | 171.90 | 216,569 |
03 May 2024 | 182.95 | 187.15 | 176.35 | 178.85 | 178.85 | 217,139 |
02 May 2024 | 182.45 | 184.35 | 180.10 | 181.40 | 181.40 | 77,792 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 184.65 | 185.30 | 181.60 | 182.05 | 182.05 | 45,639 |
29 Apr 2024 | 188.45 | 190.60 | 183.15 | 183.85 | 183.85 | 265,746 |
26 Apr 2024 | 189.40 | 191.60 | 185.40 | 187.00 | 187.00 | 205,231 |
25 Apr 2024 | 179.55 | 189.00 | 179.00 | 187.80 | 187.80 | 311,933 |
24 Apr 2024 | 172.50 | 179.40 | 171.80 | 178.30 | 178.30 | 446,259 |
23 Apr 2024 | 170.55 | 172.00 | 169.00 | 171.25 | 171.25 | 77,325 |
22 Apr 2024 | 166.45 | 170.20 | 166.45 | 168.80 | 168.80 | 158,528 |
19 Apr 2024 | 162.70 | 166.90 | 159.20 | 165.40 | 165.40 | 61,621 |
18 Apr 2024 | 165.45 | 171.65 | 165.00 | 165.65 | 165.65 | 141,083 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 162.40 | 168.10 | 162.40 | 166.35 | 166.35 | 61,533 |
15 Apr 2024 | 151.30 | 166.45 | 151.30 | 163.55 | 163.55 | 175,835 |
12 Apr 2024 | 166.65 | 173.00 | 166.65 | 169.80 | 169.80 | 186,626 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 172.00 | 172.35 | 168.55 | 169.00 | 169.00 | 129,436 |
09 Apr 2024 | 173.75 | 174.70 | 170.30 | 172.10 | 172.10 | 164,100 |
08 Apr 2024 | 174.95 | 174.95 | 171.25 | 173.75 | 173.75 | 76,153 |
05 Apr 2024 | 171.00 | 172.90 | 168.00 | 172.25 | 172.25 | 177,817 |
04 Apr 2024 | 173.95 | 174.50 | 169.95 | 171.25 | 171.25 | 156,286 |
03 Apr 2024 | 169.35 | 173.70 | 168.75 | 171.75 | 171.75 | 174,949 |
02 Apr 2024 | 173.45 | 173.45 | 168.50 | 170.70 | 170.70 | 183,418 |
01 Apr 2024 | 166.35 | 175.00 | 166.05 | 172.25 | 172.25 | 257,588 |
28 Mar 2024 | 170.00 | 170.70 | 163.00 | 165.00 | 165.00 | 123,465 |
27 Mar 2024 | 167.40 | 171.30 | 166.45 | 168.30 | 168.30 | 322,321 |
26 Mar 2024 | 163.25 | 169.00 | 162.00 | 166.80 | 166.80 | 356,828 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 167.15 | 170.90 | 161.80 | 162.95 | 162.95 | 147,815 |
21 Mar 2024 | 160.40 | 167.70 | 160.35 | 165.40 | 165.40 | 102,248 |
20 Mar 2024 | 160.60 | 165.50 | 156.65 | 157.30 | 157.30 | 98,002 |
19 Mar 2024 | 165.15 | 166.00 | 159.05 | 159.90 | 159.90 | 95,648 |
18 Mar 2024 | 165.80 | 169.95 | 159.65 | 167.00 | 167.00 | 179,937 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 143.05 | 172.60 | 143.00 | 169.55 | 169.55 | 819,310 |
13 Mar 2024 | 161.85 | 165.25 | 141.85 | 145.50 | 145.50 | 904,707 |
12 Mar 2024 | 173.35 | 176.30 | 159.90 | 161.10 | 161.10 | 473,731 |
11 Mar 2024 | 179.65 | 181.75 | 173.25 | 173.80 | 173.80 | 108,725 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 178.55 | 183.50 | 178.55 | 179.45 | 179.45 | 176,187 |
06 Mar 2024 | 183.65 | 184.80 | 175.10 | 178.90 | 178.90 | 144,319 |
05 Mar 2024 | 185.85 | 187.65 | 182.75 | 183.60 | 183.60 | 272,258 |
04 Mar 2024 | 190.45 | 191.55 | 185.35 | 187.35 | 187.35 | 239,656 |
01 Mar 2024 | 195.70 | 195.70 | 187.30 | 187.85 | 187.85 | 345,721 |
29 Feb 2024 | 187.85 | 195.00 | 180.10 | 192.55 | 192.55 | 307,954 |
28 Feb 2024 | 198.50 | 198.50 | 183.80 | 185.75 | 185.75 | 228,281 |
27 Feb 2024 | 199.70 | 205.00 | 193.55 | 194.90 | 194.90 | 511,963 |
26 Feb 2024 | 194.25 | 201.90 | 193.20 | 197.30 | 197.30 | 573,184 |
23 Feb 2024 | 192.95 | 195.90 | 191.00 | 192.85 | 192.85 | 340,353 |
22 Feb 2024 | 186.30 | 191.40 | 178.00 | 190.80 | 190.80 | 456,140 |
21 Feb 2024 | 187.45 | 188.30 | 181.60 | 182.45 | 182.45 | 410,256 |
20 Feb 2024 | 189.90 | 191.70 | 185.90 | 187.45 | 187.45 | 303,926 |
16 Feb 2024 | 193.95 | 193.95 | 186.50 | 187.05 | 187.05 | 134,892 |
15 Feb 2024 | 194.45 | 195.00 | 191.20 | 193.15 | 193.15 | 223,962 |
14 Feb 2024 | 182.70 | 191.80 | 179.85 | 190.80 | 190.80 | 366,570 |
13 Feb 2024 | 174.95 | 188.15 | 170.45 | 184.85 | 184.85 | 239,459 |
12 Feb 2024 | 196.75 | 197.05 | 173.80 | 178.40 | 178.40 | 702,518 |
09 Feb 2024 | 205.30 | 205.30 | 192.95 | 197.55 | 197.55 | 422,614 |
08 Feb 2024 | 203.65 | 208.90 | 199.45 | 205.00 | 205.00 | 142,301 |
07 Feb 2024 | 209.05 | 211.30 | 202.40 | 203.40 | 203.40 | 303,034 |
06 Feb 2024 | 203.40 | 210.00 | 203.40 | 206.90 | 206.90 | 396,683 |
05 Feb 2024 | 216.20 | 218.00 | 201.60 | 203.15 | 203.15 | 951,242 |
02 Feb 2024 | 229.80 | 231.90 | 214.40 | 215.85 | 215.85 | 569,915 |
01 Feb 2024 | 223.00 | 229.00 | 214.20 | 217.80 | 217.80 | 1,082,015 |
31 Jan 2024 | 219.85 | 221.00 | 214.60 | 219.60 | 219.60 | 218,775 |
30 Jan 2024 | 213.85 | 223.50 | 210.15 | 216.80 | 216.80 | 967,481 |
29 Jan 2024 | 215.00 | 217.00 | 210.00 | 212.05 | 212.05 | 295,164 |
26 Jan 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
25 Jan 2024 | 207.85 | 213.00 | 202.50 | 210.60 | 210.60 | 1,007,274 |
24 Jan 2024 | 197.15 | 206.15 | 185.20 | 204.85 | 204.85 | 368,620 |
23 Jan 2024 | 224.60 | 224.80 | 193.80 | 197.30 | 197.30 | 1,057,704 |
22 Jan 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
19 Jan 2024 | 188.85 | 204.25 | 188.00 | 202.45 | 202.45 | 700,852 |
18 Jan 2024 | 187.90 | 189.60 | 178.95 | 187.75 | 187.75 | 720,257 |
17 Jan 2024 | 179.80 | 188.65 | 175.70 | 186.70 | 186.70 | 438,704 |
16 Jan 2024 | 191.75 | 194.95 | 177.15 | 183.20 | 183.20 | 360,511 |
12 Jan 2024 | 184.40 | 187.00 | 181.60 | 182.20 | 182.20 | 351,814 |
11 Jan 2024 | 179.20 | 187.00 | 178.95 | 183.55 | 183.55 | 439,523 |
10 Jan 2024 | 181.75 | 182.55 | 172.60 | 177.95 | 177.95 | 450,052 |
09 Jan 2024 | 181.95 | 181.95 | 177.00 | 180.30 | 180.30 | 387,540 |
08 Jan 2024 | 177.70 | 182.60 | 172.85 | 177.90 | 177.90 | 279,649 |
05 Jan 2024 | 175.90 | 178.70 | 171.55 | 174.55 | 174.55 | 346,620 |
04 Jan 2024 | 173.95 | 177.00 | 171.50 | 173.75 | 173.75 | 256,695 |
03 Jan 2024 | 170.00 | 177.45 | 164.40 | 173.40 | 173.40 | 215,770 |
02 Jan 2024 | 175.45 | 175.75 | 168.40 | 169.70 | 169.70 | 136,818 |
29 Dec 2023 | 170.00 | 172.45 | 167.80 | 171.25 | 171.25 | 107,622 |
28 Dec 2023 | 173.15 | 174.55 | 168.20 | 168.85 | 168.85 | 124,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |