Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 128.25 | 128.06 | 124.21 | 127.22 | 127.22 | 143,435,584 |
01 May 2024 | 136.42 | 137.61 | 124.83 | 128.75 | 128.75 | 137,645,571 |
30 Apr 2024 | 138.00 | 139.65 | 132.58 | 136.42 | 136.42 | 108,774,544 |
29 Apr 2024 | 140.38 | 142.38 | 137.80 | 138.00 | 138.00 | 81,229,891 |
28 Apr 2024 | 137.04 | 142.12 | 132.75 | 140.38 | 140.38 | 107,907,554 |
27 Apr 2024 | 140.46 | 140.46 | 135.20 | 137.04 | 137.04 | 111,523,291 |
26 Apr 2024 | 139.58 | 140.79 | 135.20 | 140.46 | 140.46 | 112,100,807 |
25 Apr 2024 | 145.94 | 149.17 | 138.42 | 139.58 | 139.58 | 138,273,069 |
24 Apr 2024 | 149.49 | 150.80 | 145.47 | 145.94 | 145.94 | 113,544,279 |
23 Apr 2024 | 141.67 | 151.10 | 140.68 | 149.49 | 149.49 | 140,394,610 |
22 Apr 2024 | 143.05 | 145.25 | 139.48 | 141.67 | 141.67 | 100,838,455 |
21 Apr 2024 | 133.88 | 143.84 | 132.49 | 143.05 | 143.05 | 130,936,046 |
20 Apr 2024 | 133.02 | 137.13 | 124.03 | 133.88 | 133.88 | 164,895,106 |
19 Apr 2024 | 129.89 | 134.42 | 127.62 | 133.02 | 133.02 | 115,947,055 |
18 Apr 2024 | 135.42 | 136.26 | 127.14 | 129.89 | 129.89 | 125,918,104 |
17 Apr 2024 | 131.83 | 137.40 | 127.00 | 135.42 | 135.42 | 158,452,212 |
16 Apr 2024 | 136.08 | 140.75 | 126.30 | 131.83 | 131.83 | 199,024,532 |
15 Apr 2024 | 127.73 | 137.69 | 123.66 | 136.08 | 136.08 | 259,727,961 |
14 Apr 2024 | 154.27 | 154.27 | 111.38 | 127.73 | 127.73 | 363,327,647 |
13 Apr 2024 | 180.18 | 183.90 | 144.04 | 154.28 | 154.28 | 273,930,209 |
12 Apr 2024 | 197.06 | 202.53 | 177.48 | 180.18 | 180.18 | 241,362,067 |
11 Apr 2024 | 190.14 | 195.01 | 188.19 | 197.06 | 197.06 | 251,211,919 |
10 Apr 2024 | 195.43 | 201.12 | 189.03 | 190.14 | 190.14 | 232,572,037 |
09 Apr 2024 | 186.94 | 196.41 | 184.61 | 195.43 | 195.43 | 150,054,706 |
08 Apr 2024 | 180.28 | 187.09 | 180.01 | 186.94 | 186.94 | 121,754,753 |
07 Apr 2024 | 173.09 | 184.39 | 172.22 | 180.28 | 180.28 | 210,100,408 |
06 Apr 2024 | 176.67 | 176.93 | 166.86 | 173.09 | 173.09 | 134,419,107 |
05 Apr 2024 | 174.78 | 181.16 | 170.61 | 176.67 | 176.67 | 120,156,054 |
04 Apr 2024 | 177.31 | 182.77 | 171.75 | 174.78 | 174.78 | 147,446,216 |
03 Apr 2024 | 199.13 | 199.59 | 173.77 | 177.31 | 177.31 | 217,365,323 |
02 Apr 2024 | 196.30 | 201.82 | 187.04 | 199.13 | 199.13 | 250,595,122 |
01 Apr 2024 | 190.27 | 196.30 | 189.81 | 196.30 | 196.30 | 105,571,154 |
31 Mar 2024 | 195.72 | 197.95 | 189.35 | 190.27 | 190.27 | 103,205,853 |
30 Mar 2024 | 196.23 | 199.62 | 191.70 | 195.72 | 195.72 | 149,547,142 |
29 Mar 2024 | 191.61 | 196.87 | 187.65 | 196.23 | 196.23 | 142,596,779 |
28 Mar 2024 | 200.25 | 202.28 | 189.65 | 191.61 | 191.61 | 187,540,375 |
27 Mar 2024 | 194.36 | 201.60 | 192.62 | 200.25 | 200.25 | 191,268,733 |
26 Mar 2024 | 191.56 | 199.07 | 190.44 | 194.36 | 194.36 | 190,513,084 |
25 Mar 2024 | 186.50 | 192.65 | 184.51 | 191.56 | 191.56 | 143,351,561 |
24 Mar 2024 | 182.12 | 191.11 | 181.52 | 186.50 | 186.50 | 141,507,592 |
23 Mar 2024 | 187.88 | 191.65 | 176.04 | 182.12 | 182.12 | 190,362,153 |
22 Mar 2024 | 182.03 | 189.75 | 176.11 | 187.89 | 187.89 | 210,749,301 |
21 Mar 2024 | 167.55 | 183.38 | 161.26 | 182.03 | 182.03 | 239,823,331 |
20 Mar 2024 | 188.18 | 189.74 | 164.21 | 167.55 | 167.55 | 268,446,116 |
19 Mar 2024 | 193.57 | 196.72 | 181.62 | 188.18 | 188.18 | 192,249,994 |
18 Mar 2024 | 181.16 | 196.96 | 173.73 | 195.03 | 195.03 | 233,645,085 |
17 Mar 2024 | 196.42 | 198.19 | 177.49 | 181.16 | 181.16 | 207,920,047 |
16 Mar 2024 | 211.77 | 215.20 | 188.35 | 196.42 | 196.42 | 320,368,570 |
15 Mar 2024 | 215.40 | 218.86 | 202.12 | 211.77 | 211.77 | 296,672,923 |
14 Mar 2024 | 204.74 | 231.76 | 202.80 | 215.40 | 215.40 | 408,618,786 |
13 Mar 2024 | 206.69 | 209.26 | 190.96 | 204.74 | 204.74 | 295,655,172 |
12 Mar 2024 | 191.22 | 208.67 | 183.87 | 206.69 | 206.69 | 356,269,317 |
11 Mar 2024 | 197.10 | 201.13 | 185.93 | 191.22 | 191.22 | 243,044,662 |
10 Mar 2024 | 200.03 | 203.52 | 194.64 | 197.10 | 197.10 | 217,616,094 |
09 Mar 2024 | 202.20 | 207.37 | 194.20 | 200.03 | 200.03 | 389,959,946 |
08 Mar 2024 | 193.95 | 202.20 | 183.92 | 202.20 | 202.20 | 359,498,678 |
07 Mar 2024 | 162.66 | 194.93 | 157.17 | 193.95 | 193.95 | 612,784,893 |
06 Mar 2024 | 175.64 | 182.79 | 146.59 | 162.66 | 162.66 | 519,671,558 |
05 Mar 2024 | 172.47 | 176.91 | 169.30 | 175.62 | 175.62 | 336,104,541 |
04 Mar 2024 | 178.24 | 181.40 | 166.78 | 172.47 | 172.47 | 305,425,707 |
03 Mar 2024 | 169.14 | 181.14 | 168.84 | 178.24 | 178.24 | 281,279,094 |
02 Mar 2024 | 162.67 | 169.14 | 162.67 | 169.14 | 169.14 | 211,446,643 |
01 Mar 2024 | 160.88 | 175.97 | 159.02 | 162.72 | 162.72 | 355,474,335 |
29 Feb 2024 | 160.25 | 166.87 | 152.51 | 160.90 | 160.90 | 315,173,263 |
28 Feb 2024 | 157.14 | 161.44 | 154.39 | 160.27 | 160.27 | 224,025,589 |
27 Feb 2024 | 152.87 | 158.66 | 149.96 | 157.13 | 157.13 | 215,649,345 |
26 Feb 2024 | 154.59 | 154.97 | 149.14 | 152.88 | 152.88 | 168,681,035 |
25 Feb 2024 | 144.71 | 158.34 | 143.29 | 154.59 | 154.59 | 350,275,281 |
24 Feb 2024 | 140.06 | 153.88 | 136.21 | 144.70 | 144.70 | 361,114,265 |
23 Feb 2024 | 139.99 | 143.03 | 137.62 | 140.05 | 140.05 | 151,578,843 |
22 Feb 2024 | 143.25 | 143.72 | 135.01 | 140.00 | 140.00 | 199,063,221 |
21 Feb 2024 | 147.84 | 148.40 | 138.16 | 143.26 | 143.26 | 221,358,375 |
20 Feb 2024 | 144.66 | 149.77 | 144.32 | 147.82 | 147.82 | 190,371,290 |
19 Feb 2024 | 143.63 | 146.09 | 141.99 | 144.65 | 144.65 | 146,677,399 |
18 Feb 2024 | 145.02 | 145.05 | 140.03 | 143.62 | 143.62 | 152,687,363 |
17 Feb 2024 | 141.62 | 145.63 | 139.28 | 145.03 | 145.03 | 197,337,770 |
16 Feb 2024 | 140.17 | 143.31 | 139.23 | 141.63 | 141.63 | 207,357,136 |
15 Feb 2024 | 138.89 | 142.66 | 138.18 | 140.17 | 140.17 | 188,302,981 |
14 Feb 2024 | 139.26 | 139.87 | 136.60 | 138.89 | 138.89 | 189,173,025 |
13 Feb 2024 | 133.73 | 139.17 | 130.77 | 139.27 | 139.27 | 170,144,052 |
12 Feb 2024 | 135.50 | 137.53 | 133.20 | 133.72 | 133.72 | 139,697,990 |
11 Feb 2024 | 134.25 | 136.72 | 132.35 | 135.51 | 135.51 | 142,068,282 |
10 Feb 2024 | 131.15 | 137.97 | 131.13 | 134.26 | 134.26 | 234,276,475 |
09 Feb 2024 | 128.95 | 133.59 | 128.95 | 131.14 | 131.14 | 174,381,231 |
08 Feb 2024 | 129.46 | 129.88 | 126.32 | 128.94 | 128.94 | 196,991,530 |
07 Feb 2024 | 129.64 | 130.81 | 127.14 | 129.46 | 129.46 | 142,714,461 |
06 Feb 2024 | 127.99 | 132.12 | 125.89 | 129.64 | 129.64 | 139,522,394 |
05 Feb 2024 | 131.31 | 131.34 | 127.65 | 128.03 | 128.03 | 112,570,591 |
04 Feb 2024 | 131.57 | 132.99 | 130.38 | 131.31 | 131.31 | 128,824,542 |
03 Feb 2024 | 127.49 | 132.50 | 125.05 | 131.57 | 131.57 | 273,048,522 |
02 Feb 2024 | 130.96 | 130.93 | 126.25 | 127.49 | 127.49 | 238,993,666 |
01 Feb 2024 | 141.03 | 141.26 | 129.82 | 130.98 | 130.98 | 261,714,347 |
31 Jan 2024 | 141.60 | 144.50 | 140.20 | 141.02 | 141.02 | 146,866,165 |
30 Jan 2024 | 138.58 | 142.01 | 137.37 | 141.60 | 141.60 | 128,502,058 |
29 Jan 2024 | 139.31 | 142.07 | 137.21 | 138.58 | 138.58 | 127,932,253 |
28 Jan 2024 | 138.97 | 140.07 | 137.56 | 139.31 | 139.31 | 109,527,705 |
27 Jan 2024 | 134.87 | 139.12 | 133.13 | 138.97 | 138.97 | 138,054,490 |
26 Jan 2024 | 136.75 | 136.75 | 132.35 | 134.87 | 134.87 | 125,281,199 |
25 Jan 2024 | 135.89 | 137.33 | 134.52 | 136.74 | 136.74 | 142,822,647 |
24 Jan 2024 | 139.26 | 141.60 | 128.15 | 135.88 | 135.88 | 188,165,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |