Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 342.50 | 345.75 | 338.50 | 343.75 | 343.75 | 622,032 |
09 May 2024 | 332.00 | 343.00 | 330.50 | 342.00 | 342.00 | 583,539 |
08 May 2024 | 335.00 | 338.50 | 326.25 | 332.00 | 332.00 | 584,192 |
07 May 2024 | 332.50 | 335.50 | 324.00 | 335.00 | 335.00 | 568,545 |
06 May 2024 | 332.00 | 335.00 | 327.00 | 331.75 | 331.75 | 761,345 |
03 May 2024 | 332.25 | 336.00 | 329.25 | 331.75 | 331.75 | 480,809 |
02 May 2024 | 325.25 | 336.25 | 324.75 | 332.25 | 332.25 | 793,984 |
30 Apr 2024 | 317.00 | 325.50 | 316.00 | 324.75 | 324.75 | 684,514 |
29 Apr 2024 | 315.00 | 320.25 | 309.75 | 316.50 | 316.50 | 676,030 |
26 Apr 2024 | 318.75 | 320.00 | 313.00 | 315.00 | 315.00 | 740,984 |
25 Apr 2024 | 306.25 | 319.00 | 304.75 | 318.75 | 318.75 | 921,931 |
24 Apr 2024 | 304.75 | 307.25 | 298.75 | 306.25 | 306.25 | 1,076,545 |
22 Apr 2024 | 310.00 | 313.50 | 299.75 | 300.50 | 300.50 | 1,260,868 |
19 Apr 2024 | 305.50 | 309.25 | 301.50 | 307.50 | 307.50 | 840,064 |
18 Apr 2024 | 304.00 | 308.50 | 300.50 | 306.75 | 306.75 | 938,176 |
17 Apr 2024 | 293.00 | 310.00 | 293.00 | 304.00 | 304.00 | 2,231,206 |
16 Apr 2024 | 284.00 | 292.75 | 282.50 | 289.75 | 289.75 | 1,057,805 |
15 Apr 2024 | 298.00 | 299.00 | 286.50 | 287.75 | 287.75 | 1,546,934 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 295.00 | 300.00 | 292.00 | 299.25 | 299.25 | 926,590 |
05 Apr 2024 | 277.00 | 293.00 | 277.00 | 293.00 | 293.00 | 867,141 |
04 Apr 2024 | 274.25 | 279.00 | 270.50 | 276.25 | 276.25 | 857,700 |
03 Apr 2024 | 270.25 | 275.00 | 265.50 | 272.25 | 272.25 | 739,760 |
02 Apr 2024 | 276.25 | 283.00 | 268.50 | 270.25 | 270.25 | 1,157,027 |
01 Apr 2024 | 279.75 | 281.00 | 265.00 | 276.50 | 276.50 | 959,448 |
29 Mar 2024 | 273.00 | 274.50 | 264.50 | 273.25 | 273.25 | 935,865 |
28 Mar 2024 | 259.50 | 273.25 | 259.50 | 273.00 | 273.00 | 1,586,041 |
27 Mar 2024 | 275.00 | 275.00 | 255.00 | 262.00 | 262.00 | 1,825,690 |
26 Mar 2024 | 252.00 | 260.25 | 248.40 | 252.75 | 252.75 | 1,193,000 |
25 Mar 2024 | 262.50 | 265.25 | 248.90 | 248.90 | 248.90 | 1,163,123 |
22 Mar 2024 | 253.25 | 268.75 | 247.50 | 262.50 | 262.50 | 1,724,984 |
21 Mar 2024 | 253.00 | 258.75 | 249.50 | 253.00 | 253.00 | 1,480,135 |
20 Mar 2024 | 249.10 | 254.50 | 246.50 | 250.00 | 250.00 | 703,734 |
19 Mar 2024 | 248.90 | 252.25 | 243.50 | 249.10 | 249.10 | 903,819 |
18 Mar 2024 | 255.50 | 257.25 | 247.50 | 248.00 | 248.00 | 690,446 |
15 Mar 2024 | 270.00 | 271.50 | 254.00 | 254.00 | 254.00 | 1,371,590 |
14 Mar 2024 | 285.00 | 287.00 | 259.50 | 270.00 | 270.00 | 2,062,259 |
13 Mar 2024 | 278.50 | 288.00 | 271.00 | 284.00 | 284.00 | 1,119,925 |
12 Mar 2024 | 276.75 | 281.00 | 271.50 | 278.25 | 278.25 | 850,274 |
11 Mar 2024 | 274.00 | 282.00 | 267.25 | 276.75 | 276.75 | 1,030,960 |
08 Mar 2024 | 264.25 | 270.00 | 261.75 | 267.50 | 267.50 | 1,108,279 |
07 Mar 2024 | 257.00 | 264.75 | 255.50 | 264.75 | 264.75 | 654,499 |
06 Mar 2024 | 257.25 | 262.00 | 253.25 | 254.75 | 254.75 | 673,297 |
05 Mar 2024 | 256.00 | 260.00 | 253.00 | 257.50 | 257.50 | 667,041 |
04 Mar 2024 | 256.50 | 261.00 | 253.75 | 255.75 | 255.75 | 584,327 |
01 Mar 2024 | 256.75 | 259.25 | 252.25 | 255.50 | 255.50 | 857,967 |
29 Feb 2024 | 252.00 | 261.25 | 252.00 | 255.50 | 255.50 | 836,958 |
28 Feb 2024 | 259.75 | 262.50 | 251.75 | 251.75 | 251.75 | 524,307 |
27 Feb 2024 | 268.25 | 275.50 | 259.50 | 260.00 | 260.00 | 1,151,243 |
26 Feb 2024 | 258.50 | 271.25 | 258.50 | 268.25 | 268.25 | 1,434,068 |
23 Feb 2024 | 260.25 | 264.00 | 256.75 | 259.50 | 259.50 | 843,841 |
22 Feb 2024 | 264.00 | 264.00 | 255.50 | 259.75 | 259.75 | 876,144 |
21 Feb 2024 | 267.00 | 267.50 | 254.50 | 262.50 | 262.50 | 1,293,230 |
20 Feb 2024 | 266.75 | 270.75 | 259.00 | 265.00 | 265.00 | 1,041,709 |
19 Feb 2024 | 267.25 | 269.50 | 259.00 | 264.50 | 264.50 | 794,820 |
16 Feb 2024 | 263.00 | 267.25 | 260.25 | 264.75 | 264.75 | 626,766 |
15 Feb 2024 | 258.00 | 265.50 | 256.50 | 261.50 | 261.50 | 885,374 |
14 Feb 2024 | 254.00 | 257.25 | 250.25 | 255.00 | 255.00 | 663,850 |
13 Feb 2024 | 268.00 | 269.75 | 252.25 | 253.75 | 253.75 | 1,024,781 |
12 Feb 2024 | 260.75 | 273.00 | 255.50 | 265.00 | 265.00 | 1,370,789 |
09 Feb 2024 | 256.00 | 262.00 | 255.00 | 257.50 | 257.50 | 925,883 |
08 Feb 2024 | 247.10 | 257.50 | 247.00 | 254.50 | 254.50 | 1,366,839 |
07 Feb 2024 | 246.00 | 252.25 | 245.00 | 247.10 | 247.10 | 1,891,604 |
06 Feb 2024 | 237.80 | 239.80 | 236.00 | 236.70 | 236.70 | 929,597 |
05 Feb 2024 | 235.60 | 238.60 | 233.20 | 237.30 | 237.30 | 955,300 |
02 Feb 2024 | 238.00 | 238.80 | 233.00 | 235.60 | 235.60 | 790,746 |
01 Feb 2024 | 229.40 | 238.30 | 227.50 | 235.70 | 235.70 | 1,376,258 |
31 Jan 2024 | 241.60 | 241.60 | 228.20 | 229.00 | 229.00 | 877,135 |
30 Jan 2024 | 233.70 | 238.70 | 230.90 | 237.10 | 237.10 | 764,931 |
29 Jan 2024 | 234.00 | 236.50 | 231.50 | 233.70 | 233.70 | 1,172,584 |
26 Jan 2024 | 220.20 | 230.40 | 218.90 | 229.00 | 229.00 | 1,520,905 |
25 Jan 2024 | 220.50 | 223.50 | 218.10 | 220.10 | 220.10 | 601,420 |
24 Jan 2024 | 217.70 | 221.70 | 216.20 | 219.60 | 219.60 | 611,310 |
23 Jan 2024 | 221.90 | 223.60 | 215.30 | 218.40 | 218.40 | 588,519 |
22 Jan 2024 | 220.90 | 222.10 | 219.50 | 220.00 | 220.00 | 321,543 |
19 Jan 2024 | 225.70 | 227.50 | 220.60 | 222.90 | 222.90 | 460,867 |
18 Jan 2024 | 221.00 | 228.60 | 219.40 | 225.30 | 225.30 | 786,201 |
17 Jan 2024 | 218.20 | 223.20 | 218.20 | 220.50 | 220.50 | 477,379 |
16 Jan 2024 | 222.50 | 225.00 | 218.60 | 219.50 | 219.50 | 465,899 |
15 Jan 2024 | 217.30 | 225.70 | 217.20 | 222.60 | 222.60 | 735,333 |
12 Jan 2024 | 214.50 | 221.90 | 211.00 | 217.20 | 217.20 | 1,022,520 |
11 Jan 2024 | 213.60 | 219.30 | 213.20 | 214.40 | 214.40 | 724,788 |
10 Jan 2024 | 213.00 | 214.00 | 210.00 | 213.60 | 213.60 | 455,092 |
09 Jan 2024 | 214.50 | 215.90 | 209.00 | 213.00 | 213.00 | 603,963 |
08 Jan 2024 | 214.40 | 217.20 | 212.90 | 213.00 | 213.00 | 437,920 |
05 Jan 2024 | 210.70 | 214.30 | 208.70 | 213.80 | 213.80 | 475,949 |
04 Jan 2024 | 209.00 | 211.20 | 205.00 | 210.70 | 210.70 | 528,921 |
03 Jan 2024 | 208.50 | 214.30 | 207.90 | 210.20 | 210.20 | 941,413 |
02 Jan 2024 | 203.60 | 213.50 | 202.10 | 210.30 | 210.30 | 1,029,674 |
29 Dec 2023 | 191.20 | 205.90 | 190.60 | 200.90 | 200.90 | 963,674 |
28 Dec 2023 | 183.60 | 195.00 | 183.50 | 191.20 | 191.20 | 403,771 |
27 Dec 2023 | 186.20 | 188.90 | 182.80 | 183.50 | 183.50 | 439,215 |
26 Dec 2023 | 190.50 | 194.60 | 186.70 | 187.00 | 187.00 | 437,962 |
25 Dec 2023 | 197.00 | 197.10 | 187.30 | 189.80 | 189.80 | 209,305 |
22 Dec 2023 | 194.00 | 202.50 | 194.00 | 197.70 | 197.70 | 881,489 |
21 Dec 2023 | 197.00 | 197.80 | 189.50 | 195.80 | 195.80 | 588,745 |
20 Dec 2023 | 194.50 | 198.00 | 191.90 | 197.00 | 197.00 | 676,581 |
19 Dec 2023 | 190.00 | 200.20 | 187.20 | 196.50 | 196.50 | 1,319,029 |
18 Dec 2023 | 196.10 | 199.60 | 190.50 | 191.10 | 191.10 | 553,266 |
15 Dec 2023 | 191.00 | 202.70 | 189.00 | 199.90 | 199.90 | 805,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |