Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 208.00 | 229.52 | 202.00 | 216.00 | 216.00 | 417,795 |
20 May 2024 | 205.50 | 209.00 | 202.00 | 205.50 | 205.50 | 130,948 |
17 May 2024 | 200.50 | 214.00 | 200.00 | 210.00 | 210.00 | 306,297 |
16 May 2024 | 189.50 | 204.38 | 187.00 | 199.00 | 199.00 | 642,590 |
15 May 2024 | 174.50 | 193.40 | 174.33 | 189.50 | 189.50 | 426,565 |
14 May 2024 | 178.00 | 181.00 | 165.00 | 170.00 | 170.00 | 222,122 |
13 May 2024 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 83,011 |
10 May 2024 | 178.00 | 181.00 | 175.24 | 178.00 | 178.00 | 172,133 |
09 May 2024 | 178.50 | 183.00 | 175.00 | 175.00 | 175.00 | 172,278 |
08 May 2024 | 168.00 | 184.00 | 168.00 | 178.50 | 178.50 | 360,833 |
07 May 2024 | 156.00 | 172.90 | 155.00 | 172.00 | 172.00 | 833,873 |
03 May 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 188,050 |
02 May 2024 | 160.00 | 162.00 | 155.12 | 157.50 | 157.50 | 182,618 |
01 May 2024 | 157.50 | 162.00 | 157.00 | 160.00 | 160.00 | 762,782 |
30 Apr 2024 | 140.50 | 166.50 | 135.00 | 157.50 | 157.50 | 2,217,120 |
29 Apr 2024 | 121.50 | 125.00 | 118.00 | 121.50 | 121.50 | 420,298 |
26 Apr 2024 | 121.50 | 122.49 | 118.18 | 119.00 | 119.00 | 261,193 |
25 Apr 2024 | 121.50 | 123.90 | 118.00 | 121.50 | 121.50 | 233,611 |
24 Apr 2024 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 145,129 |
23 Apr 2024 | 119.50 | 121.90 | 118.10 | 120.00 | 120.00 | 265,934 |
22 Apr 2024 | 120.50 | 120.00 | 117.00 | 119.50 | 119.50 | 111,554 |
19 Apr 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 64,031 |
18 Apr 2024 | 120.50 | 120.00 | 116.00 | 120.50 | 120.50 | 37,365 |
17 Apr 2024 | 120.50 | 125.00 | 116.00 | 120.50 | 120.50 | 9,226 |
16 Apr 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 117,740 |
15 Apr 2024 | 119.00 | 120.50 | 116.00 | 120.50 | 120.50 | 55,995 |
12 Apr 2024 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 58,120 |
11 Apr 2024 | 119.50 | 122.00 | 115.51 | 117.50 | 117.50 | 145,130 |
10 Apr 2024 | 121.00 | 125.00 | 117.00 | 119.50 | 119.50 | 69,890 |
09 Apr 2024 | 120.00 | 121.00 | 117.01 | 120.00 | 120.00 | 53,204 |
08 Apr 2024 | 111.50 | 123.00 | 110.00 | 120.00 | 120.00 | 365,147 |
05 Apr 2024 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 139,852 |
04 Apr 2024 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | 163,302 |
03 Apr 2024 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | 190,398 |
02 Apr 2024 | 116.00 | 116.16 | 112.00 | 116.00 | 116.00 | 116,115 |
28 Mar 2024 | 117.50 | 117.45 | 112.48 | 117.00 | 117.00 | 71,431 |
27 Mar 2024 | 117.50 | 120.00 | 115.30 | 117.50 | 117.50 | 43,442 |
26 Mar 2024 | 112.50 | 118.80 | 110.00 | 117.00 | 117.00 | 601,967 |
25 Mar 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 111.00 | 51,926 |
22 Mar 2024 | 114.00 | 117.20 | 110.00 | 112.50 | 112.50 | 44,801 |
21 Mar 2024 | 114.00 | 117.20 | 110.00 | 114.00 | 114.00 | 26,260 |
20 Mar 2024 | 114.00 | 116.00 | 110.16 | 114.00 | 114.00 | 39,268 |
19 Mar 2024 | 117.50 | 118.00 | 110.00 | 114.00 | 114.00 | 163,248 |
18 Mar 2024 | 117.50 | 116.80 | 115.00 | 115.00 | 115.00 | 32,029 |
15 Mar 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 29,324 |
14 Mar 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 110,532 |
13 Mar 2024 | 117.50 | 118.00 | 115.01 | 117.50 | 117.50 | 35,614 |
12 Mar 2024 | 117.50 | 118.00 | 115.00 | 117.00 | 117.00 | 19,162 |
11 Mar 2024 | 120.00 | 123.00 | 115.16 | 117.00 | 117.00 | 50,325 |
08 Mar 2024 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 17,806 |
07 Mar 2024 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 295,280 |
06 Mar 2024 | 121.50 | 123.00 | 116.00 | 119.00 | 119.00 | 192,859 |
05 Mar 2024 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 56,298 |
04 Mar 2024 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | 49,819 |
01 Mar 2024 | 131.50 | 130.00 | 124.00 | 124.00 | 124.00 | 104,497 |
29 Feb 2024 | 132.50 | 134.25 | 130.00 | 131.50 | 131.50 | 37,973 |
28 Feb 2024 | 132.50 | 133.90 | 130.30 | 132.50 | 132.50 | 31,524 |
27 Feb 2024 | 132.50 | 137.75 | 130.00 | 132.50 | 132.50 | 151,879 |
26 Feb 2024 | 122.50 | 133.46 | 120.15 | 132.50 | 132.50 | 389,823 |
23 Feb 2024 | 122.50 | 124.50 | 120.00 | 122.50 | 122.50 | 26,453 |
22 Feb 2024 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 31,824 |
21 Feb 2024 | 122.50 | 124.50 | 115.00 | 122.50 | 122.50 | 303,379 |
20 Feb 2024 | 124.00 | 123.89 | 120.00 | 122.50 | 122.50 | 168,013 |
19 Feb 2024 | 130.50 | 133.00 | 120.00 | 123.00 | 123.00 | 144,261 |
16 Feb 2024 | 125.50 | 133.00 | 121.00 | 127.00 | 127.00 | 51,005 |
15 Feb 2024 | 122.50 | 129.96 | 121.00 | 125.50 | 125.50 | 93,171 |
14 Feb 2024 | 125.00 | 126.75 | 120.00 | 122.50 | 122.50 | 66,032 |
13 Feb 2024 | 130.00 | 134.55 | 123.40 | 125.00 | 125.00 | 64,937 |
12 Feb 2024 | 137.00 | 140.00 | 125.00 | 130.00 | 130.00 | 300,470 |
09 Feb 2024 | 141.00 | 144.00 | 134.00 | 137.00 | 137.00 | 434,269 |
08 Feb 2024 | 141.00 | 142.60 | 134.50 | 141.00 | 141.00 | 54,535 |
07 Feb 2024 | 142.50 | 144.99 | 137.00 | 141.00 | 141.00 | 719,302 |
06 Feb 2024 | 142.50 | 143.90 | 140.00 | 142.50 | 142.50 | 52,297 |
05 Feb 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 20,303 |
02 Feb 2024 | 142.50 | 144.99 | 140.00 | 142.50 | 142.50 | 46,547 |
01 Feb 2024 | 142.50 | 141.50 | 140.00 | 142.50 | 142.50 | 2,849 |
31 Jan 2024 | 142.50 | 142.00 | 140.00 | 142.50 | 142.50 | 21,446 |
30 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 23,764 |
29 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 70,727 |
26 Jan 2024 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 310,605 |
25 Jan 2024 | 147.50 | 148.40 | 140.00 | 142.50 | 142.50 | 84,351 |
24 Jan 2024 | 149.00 | 149.62 | 145.00 | 147.50 | 147.50 | 26,924 |
23 Jan 2024 | 150.00 | 148.00 | 145.30 | 149.00 | 149.00 | 41,535 |
22 Jan 2024 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 23,887 |
19 Jan 2024 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 790,847 |
18 Jan 2024 | 145.50 | 148.20 | 140.01 | 145.00 | 145.00 | 60,682 |
17 Jan 2024 | 150.00 | 148.95 | 141.00 | 145.50 | 145.50 | 58,519 |
16 Jan 2024 | 150.00 | 154.88 | 145.00 | 150.00 | 150.00 | 65,240 |
15 Jan 2024 | 152.70 | 154.00 | 145.00 | 150.00 | 150.00 | 114,384 |
12 Jan 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 21,202 |
11 Jan 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 223,990 |
10 Jan 2024 | 145.00 | 147.50 | 140.00 | 142.50 | 142.50 | 29,342 |
09 Jan 2024 | 145.00 | 147.00 | 143.55 | 145.00 | 145.00 | 25,047 |
08 Jan 2024 | 152.50 | 155.00 | 140.00 | 142.50 | 142.50 | 132,472 |
05 Jan 2024 | 155.00 | 157.20 | 150.00 | 152.50 | 152.50 | 66,672 |
04 Jan 2024 | 155.00 | 159.00 | 150.00 | 158.00 | 158.00 | 107,370 |
03 Jan 2024 | 147.50 | 160.00 | 145.00 | 156.00 | 156.00 | 151,324 |
02 Jan 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 61,448 |
29 Dec 2023 | 145.00 | 149.25 | 140.00 | 147.50 | 147.50 | 458,092 |
28 Dec 2023 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 42,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |