Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 104.67 | 107.41 | 103.07 | 103.19 | 103.19 | 83,593,232 |
20 May 2024 | 98.97 | 100.60 | 96.39 | 96.90 | 96.90 | 60,304,715 |
19 May 2024 | 97.18 | 100.68 | 96.84 | 98.97 | 98.97 | 63,378,149 |
18 May 2024 | 93.66 | 98.02 | 92.95 | 97.18 | 97.18 | 62,094,477 |
17 May 2024 | 94.71 | 95.48 | 92.31 | 93.66 | 93.66 | 56,626,408 |
16 May 2024 | 88.68 | 95.49 | 88.39 | 94.71 | 94.71 | 63,355,278 |
15 May 2024 | 92.88 | 93.93 | 88.60 | 88.68 | 88.68 | 54,819,796 |
14 May 2024 | 93.83 | 94.94 | 89.93 | 92.88 | 92.88 | 58,740,390 |
13 May 2024 | 93.66 | 94.37 | 92.51 | 93.83 | 93.83 | 41,450,434 |
12 May 2024 | 93.08 | 94.35 | 92.48 | 93.66 | 93.66 | 45,875,493 |
11 May 2024 | 98.50 | 98.76 | 92.56 | 93.08 | 93.08 | 57,546,888 |
10 May 2024 | 94.61 | 98.54 | 93.84 | 98.50 | 98.50 | 57,795,199 |
09 May 2024 | 96.12 | 99.35 | 94.31 | 94.61 | 94.61 | 69,996,319 |
08 May 2024 | 95.92 | 98.90 | 96.12 | 96.12 | 96.12 | 75,855,477 |
07 May 2024 | 97.99 | 100.40 | 95.90 | 95.92 | 95.92 | 63,652,024 |
06 May 2024 | 98.43 | 99.37 | 96.11 | 97.99 | 97.99 | 60,538,261 |
05 May 2024 | 95.46 | 100.38 | 95.38 | 98.43 | 98.43 | 99,121,203 |
04 May 2024 | 89.36 | 96.20 | 88.19 | 95.46 | 95.46 | 80,906,734 |
03 May 2024 | 90.14 | 91.05 | 86.82 | 89.36 | 89.36 | 61,022,695 |
02 May 2024 | 93.46 | 93.66 | 86.29 | 90.14 | 90.14 | 83,837,164 |
01 May 2024 | 99.90 | 100.47 | 91.22 | 93.46 | 93.46 | 71,592,665 |
30 Apr 2024 | 100.65 | 101.28 | 97.28 | 99.89 | 99.89 | 63,130,420 |
29 Apr 2024 | 102.58 | 103.85 | 100.58 | 100.65 | 100.65 | 57,044,457 |
28 Apr 2024 | 100.21 | 103.51 | 98.95 | 102.58 | 102.58 | 83,257,776 |
27 Apr 2024 | 102.39 | 102.50 | 99.01 | 100.21 | 100.21 | 62,611,332 |
26 Apr 2024 | 104.85 | 105.96 | 100.86 | 102.39 | 102.39 | 65,785,421 |
25 Apr 2024 | 109.86 | 111.34 | 104.35 | 104.85 | 104.85 | 63,771,906 |
24 Apr 2024 | 112.50 | 112.66 | 110.20 | 109.86 | 109.86 | 58,474,097 |
23 Apr 2024 | 108.50 | 113.58 | 108.02 | 112.50 | 112.50 | 68,857,409 |
22 Apr 2024 | 110.72 | 110.96 | 107.09 | 108.50 | 108.50 | 63,335,797 |
21 Apr 2024 | 102.67 | 111.88 | 101.74 | 110.72 | 110.72 | 75,763,246 |
20 Apr 2024 | 104.74 | 105.45 | 96.91 | 102.67 | 102.67 | 98,686,460 |
19 Apr 2024 | 101.08 | 105.31 | 98.99 | 104.74 | 104.74 | 81,920,069 |
18 Apr 2024 | 105.00 | 105.87 | 99.12 | 101.09 | 101.09 | 85,556,016 |
17 Apr 2024 | 103.56 | 105.99 | 99.65 | 105.00 | 105.00 | 97,720,833 |
16 Apr 2024 | 109.62 | 112.69 | 100.15 | 103.56 | 103.56 | 126,730,459 |
15 Apr 2024 | 103.65 | 109.82 | 99.44 | 109.62 | 109.62 | 130,807,920 |
14 Apr 2024 | 121.18 | 123.39 | 94.14 | 103.65 | 103.65 | 188,881,802 |
13 Apr 2024 | 141.23 | 142.80 | 113.89 | 121.18 | 121.18 | 134,771,868 |
12 Apr 2024 | 145.08 | 146.25 | 140.06 | 141.23 | 141.23 | 91,602,811 |
11 Apr 2024 | 142.75 | 146.08 | 138.39 | 145.08 | 145.08 | 105,557,758 |
10 Apr 2024 | 151.72 | 152.33 | 142.49 | 142.75 | 142.75 | 117,829,310 |
09 Apr 2024 | 151.34 | 153.77 | 149.05 | 151.72 | 151.72 | 142,511,210 |
08 Apr 2024 | 154.33 | 158.34 | 148.62 | 151.34 | 151.34 | 174,366,795 |
07 Apr 2024 | 143.12 | 154.73 | 142.68 | 154.33 | 154.33 | 189,079,172 |
06 Apr 2024 | 146.34 | 153.26 | 140.52 | 143.12 | 143.12 | 229,521,075 |
05 Apr 2024 | 140.04 | 150.46 | 139.71 | 146.34 | 146.34 | 227,645,653 |
04 Apr 2024 | 133.73 | 140.84 | 129.79 | 140.04 | 140.04 | 157,081,590 |
03 Apr 2024 | 147.56 | 147.57 | 129.36 | 133.73 | 133.73 | 168,195,176 |
02 Apr 2024 | 157.44 | 160.51 | 142.85 | 147.56 | 147.56 | 192,623,740 |
01 Apr 2024 | 148.65 | 161.01 | 146.43 | 157.44 | 157.44 | 114,187,241 |
31 Mar 2024 | 149.41 | 154.27 | 147.36 | 148.65 | 148.65 | 152,341,639 |
30 Mar 2024 | 142.20 | 154.74 | 141.44 | 149.41 | 149.41 | 260,342,549 |
29 Mar 2024 | 141.62 | 144.14 | 134.37 | 142.20 | 142.20 | 152,960,321 |
28 Mar 2024 | 137.27 | 142.41 | 132.04 | 141.62 | 141.62 | 208,944,270 |
27 Mar 2024 | 135.69 | 139.06 | 134.62 | 137.27 | 137.27 | 116,779,366 |
26 Mar 2024 | 134.18 | 138.70 | 131.29 | 135.69 | 135.69 | 112,116,467 |
25 Mar 2024 | 130.70 | 135.01 | 126.56 | 134.18 | 134.18 | 141,132,848 |
24 Mar 2024 | 122.50 | 137.08 | 120.75 | 130.70 | 130.70 | 168,468,821 |
23 Mar 2024 | 121.27 | 123.85 | 114.75 | 122.50 | 122.50 | 102,913,916 |
22 Mar 2024 | 121.01 | 122.80 | 118.01 | 121.27 | 121.27 | 121,012,333 |
21 Mar 2024 | 109.11 | 121.93 | 104.55 | 121.01 | 121.01 | 131,931,234 |
20 Mar 2024 | 124.94 | 125.70 | 107.93 | 109.11 | 109.11 | 136,915,380 |
19 Mar 2024 | 131.09 | 131.12 | 121.60 | 124.94 | 124.94 | 113,169,419 |
18 Mar 2024 | 126.60 | 131.18 | 120.21 | 131.09 | 131.09 | 145,610,072 |
17 Mar 2024 | 138.27 | 139.28 | 125.21 | 126.60 | 126.60 | 184,882,710 |
16 Mar 2024 | 155.69 | 156.28 | 133.00 | 138.27 | 138.27 | 254,155,596 |
15 Mar 2024 | 172.19 | 176.14 | 150.21 | 155.69 | 155.69 | 271,120,294 |
14 Mar 2024 | 171.42 | 174.82 | 167.37 | 172.19 | 172.19 | 127,492,648 |
13 Mar 2024 | 175.17 | 175.22 | 163.10 | 171.42 | 171.42 | 119,717,081 |
12 Mar 2024 | 164.56 | 175.97 | 158.22 | 175.17 | 175.17 | 169,534,816 |
11 Mar 2024 | 166.84 | 170.37 | 161.66 | 164.56 | 164.56 | 166,237,651 |
10 Mar 2024 | 168.47 | 175.83 | 164.85 | 166.84 | 166.84 | 226,687,077 |
09 Mar 2024 | 162.09 | 170.30 | 161.90 | 168.47 | 168.47 | 266,596,344 |
08 Mar 2024 | 156.85 | 164.41 | 151.05 | 162.09 | 162.09 | 234,365,266 |
07 Mar 2024 | 153.03 | 159.66 | 146.21 | 156.85 | 156.85 | 225,837,819 |
06 Mar 2024 | 177.32 | 193.98 | 142.44 | 153.03 | 153.03 | 442,227,056 |
05 Mar 2024 | 166.99 | 193.01 | 161.31 | 177.43 | 177.43 | 405,722,931 |
04 Mar 2024 | 177.08 | 196.29 | 160.43 | 167.02 | 167.02 | 517,159,927 |
03 Mar 2024 | 129.89 | 182.58 | 129.46 | 177.13 | 177.13 | 628,463,632 |
02 Mar 2024 | 124.53 | 129.89 | 124.24 | 129.89 | 129.89 | 138,282,839 |
01 Mar 2024 | 127.70 | 134.56 | 122.89 | 124.57 | 124.57 | 244,411,571 |
29 Feb 2024 | 124.77 | 131.71 | 121.85 | 127.70 | 127.70 | 254,373,706 |
28 Feb 2024 | 121.07 | 131.46 | 120.51 | 124.77 | 124.77 | 251,300,844 |
27 Feb 2024 | 115.26 | 123.03 | 111.85 | 121.07 | 121.07 | 131,793,522 |
26 Feb 2024 | 115.42 | 115.41 | 113.75 | 115.26 | 115.26 | 75,106,081 |
25 Feb 2024 | 112.40 | 115.50 | 111.59 | 115.42 | 115.42 | 75,217,448 |
24 Feb 2024 | 115.09 | 115.47 | 111.76 | 112.40 | 112.40 | 89,999,281 |
23 Feb 2024 | 114.26 | 117.29 | 113.87 | 115.09 | 115.09 | 102,074,745 |
22 Feb 2024 | 116.84 | 116.87 | 111.04 | 114.26 | 114.26 | 102,456,641 |
21 Feb 2024 | 120.02 | 119.77 | 113.04 | 116.85 | 116.85 | 115,679,299 |
20 Feb 2024 | 118.84 | 120.60 | 118.16 | 120.02 | 120.02 | 95,569,418 |
19 Feb 2024 | 118.01 | 119.44 | 116.55 | 118.82 | 118.82 | 92,120,854 |
18 Feb 2024 | 120.72 | 120.79 | 115.42 | 118.01 | 118.01 | 102,236,186 |
17 Feb 2024 | 123.13 | 123.21 | 118.92 | 120.71 | 120.71 | 119,754,948 |
16 Feb 2024 | 126.40 | 127.78 | 121.96 | 123.11 | 123.11 | 160,883,908 |
15 Feb 2024 | 124.83 | 127.62 | 122.80 | 126.40 | 126.40 | 143,742,198 |
14 Feb 2024 | 125.88 | 127.73 | 121.82 | 124.84 | 124.84 | 133,028,699 |
13 Feb 2024 | 123.47 | 125.93 | 119.65 | 125.89 | 125.89 | 125,716,706 |
12 Feb 2024 | 119.19 | 124.70 | 118.17 | 123.47 | 123.47 | 141,002,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |