Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 160.67 | 161.31 | 157.61 | 158.95 | 158.95 | 23,607,900 |
03 May 2024 | 155.28 | 157.71 | 151.88 | 154.85 | 154.85 | 23,854,687 |
02 May 2024 | 153.66 | 156.18 | 145.01 | 155.28 | 155.28 | 34,213,975 |
01 May 2024 | 157.30 | 159.90 | 148.27 | 153.66 | 153.66 | 34,049,724 |
30 Apr 2024 | 155.22 | 158.60 | 153.44 | 157.30 | 157.30 | 22,729,372 |
29 Apr 2024 | 159.25 | 163.31 | 155.17 | 155.21 | 155.21 | 19,864,627 |
28 Apr 2024 | 163.02 | 163.86 | 156.44 | 159.25 | 159.25 | 25,649,493 |
27 Apr 2024 | 168.56 | 170.42 | 163.01 | 163.02 | 163.02 | 24,178,720 |
26 Apr 2024 | 165.88 | 169.49 | 162.28 | 168.56 | 168.56 | 26,453,906 |
25 Apr 2024 | 168.55 | 178.56 | 165.17 | 165.87 | 165.87 | 46,382,780 |
24 Apr 2024 | 167.76 | 168.82 | 163.73 | 168.55 | 168.55 | 22,295,290 |
23 Apr 2024 | 165.44 | 171.63 | 164.53 | 167.76 | 167.76 | 22,992,868 |
22 Apr 2024 | 171.02 | 171.13 | 163.36 | 165.44 | 165.44 | 20,450,546 |
21 Apr 2024 | 162.86 | 171.81 | 160.88 | 171.02 | 171.02 | 23,255,300 |
20 Apr 2024 | 168.82 | 170.02 | 156.30 | 162.86 | 162.86 | 34,662,774 |
19 Apr 2024 | 157.87 | 169.48 | 153.36 | 168.82 | 168.82 | 28,584,261 |
18 Apr 2024 | 161.29 | 163.44 | 155.25 | 157.87 | 157.87 | 27,706,954 |
17 Apr 2024 | 160.80 | 164.44 | 152.27 | 161.29 | 161.29 | 37,486,426 |
16 Apr 2024 | 161.95 | 176.34 | 156.72 | 160.80 | 160.80 | 73,092,866 |
15 Apr 2024 | 148.22 | 163.30 | 143.14 | 161.92 | 161.92 | 65,485,041 |
14 Apr 2024 | 162.19 | 162.81 | 130.64 | 148.22 | 148.22 | 92,049,797 |
13 Apr 2024 | 176.30 | 178.90 | 150.52 | 162.19 | 162.19 | 69,559,203 |
12 Apr 2024 | 179.41 | 179.96 | 174.76 | 176.30 | 176.30 | 28,679,073 |
11 Apr 2024 | 175.60 | 178.05 | 173.72 | 179.41 | 179.41 | 33,990,686 |
10 Apr 2024 | 185.34 | 186.21 | 173.91 | 175.60 | 175.60 | 39,439,076 |
09 Apr 2024 | 182.99 | 187.59 | 179.59 | 185.34 | 185.34 | 31,525,951 |
08 Apr 2024 | 182.15 | 185.60 | 180.60 | 182.99 | 182.99 | 22,549,507 |
07 Apr 2024 | 180.44 | 184.14 | 179.52 | 182.15 | 182.15 | 18,867,189 |
06 Apr 2024 | 184.14 | 184.26 | 174.51 | 180.44 | 180.44 | 31,918,846 |
05 Apr 2024 | 181.32 | 189.70 | 177.94 | 184.14 | 184.14 | 32,977,669 |
04 Apr 2024 | 183.25 | 190.80 | 177.49 | 181.32 | 181.32 | 39,049,503 |
03 Apr 2024 | 195.65 | 196.45 | 182.34 | 183.25 | 183.25 | 55,305,598 |
02 Apr 2024 | 202.40 | 204.29 | 192.21 | 195.65 | 195.65 | 48,927,835 |
01 Apr 2024 | 204.32 | 208.37 | 202.20 | 202.40 | 202.40 | 36,100,498 |
31 Mar 2024 | 208.18 | 209.63 | 203.35 | 204.32 | 204.32 | 33,733,684 |
30 Mar 2024 | 211.34 | 213.73 | 205.08 | 208.18 | 208.18 | 39,752,020 |
29 Mar 2024 | 209.52 | 221.25 | 205.27 | 211.34 | 211.34 | 46,052,479 |
28 Mar 2024 | 213.39 | 217.63 | 205.82 | 209.52 | 209.52 | 56,989,324 |
27 Mar 2024 | 214.53 | 227.99 | 210.92 | 213.39 | 213.39 | 77,373,709 |
26 Mar 2024 | 207.32 | 227.05 | 203.98 | 214.53 | 214.53 | 124,795,923 |
25 Mar 2024 | 191.62 | 213.01 | 191.54 | 207.32 | 207.32 | 68,335,633 |
24 Mar 2024 | 186.90 | 198.12 | 184.61 | 191.62 | 191.62 | 38,647,121 |
23 Mar 2024 | 188.85 | 198.89 | 182.78 | 186.90 | 186.90 | 48,135,508 |
22 Mar 2024 | 186.43 | 199.79 | 184.68 | 188.85 | 188.85 | 63,121,197 |
21 Mar 2024 | 171.57 | 187.71 | 163.07 | 186.43 | 186.43 | 63,651,611 |
20 Mar 2024 | 188.74 | 190.84 | 167.58 | 171.56 | 171.56 | 71,246,116 |
19 Mar 2024 | 195.22 | 207.03 | 186.81 | 188.74 | 188.74 | 69,355,454 |
18 Mar 2024 | 187.73 | 198.10 | 180.26 | 195.22 | 195.22 | 66,312,695 |
17 Mar 2024 | 207.13 | 208.69 | 183.89 | 187.73 | 187.73 | 58,249,554 |
16 Mar 2024 | 207.06 | 209.83 | 182.87 | 207.13 | 207.13 | 122,005,582 |
15 Mar 2024 | 208.37 | 213.91 | 196.32 | 207.06 | 207.06 | 85,908,429 |
14 Mar 2024 | 210.20 | 221.76 | 199.34 | 208.37 | 208.37 | 135,659,990 |
13 Mar 2024 | 190.80 | 210.84 | 180.23 | 210.20 | 210.20 | 119,465,278 |
12 Mar 2024 | 178.66 | 192.24 | 173.42 | 190.80 | 190.80 | 85,650,093 |
11 Mar 2024 | 181.63 | 183.73 | 174.87 | 178.66 | 178.66 | 48,481,079 |
10 Mar 2024 | 187.08 | 188.00 | 181.30 | 181.63 | 181.63 | 46,748,666 |
09 Mar 2024 | 191.54 | 192.64 | 181.64 | 187.08 | 187.08 | 59,817,839 |
08 Mar 2024 | 193.04 | 197.55 | 190.15 | 191.54 | 191.54 | 55,351,869 |
07 Mar 2024 | 181.57 | 195.83 | 175.12 | 193.04 | 193.04 | 78,969,941 |
06 Mar 2024 | 197.40 | 206.86 | 162.92 | 181.59 | 181.59 | 121,293,315 |
05 Mar 2024 | 188.12 | 207.09 | 185.82 | 197.40 | 197.40 | 130,646,472 |
04 Mar 2024 | 195.14 | 198.34 | 187.71 | 188.14 | 188.14 | 59,368,089 |
03 Mar 2024 | 190.55 | 195.47 | 184.25 | 195.06 | 195.06 | 46,953,403 |
02 Mar 2024 | 176.84 | 197.44 | 173.05 | 190.53 | 190.53 | 86,266,888 |
01 Mar 2024 | 170.05 | 178.96 | 168.43 | 176.75 | 176.75 | 72,959,680 |
29 Feb 2024 | 167.18 | 176.85 | 161.85 | 170.04 | 170.04 | 70,782,202 |
28 Feb 2024 | 165.30 | 171.36 | 164.85 | 167.18 | 167.18 | 54,176,114 |
27 Feb 2024 | 163.32 | 165.60 | 158.64 | 165.25 | 165.25 | 38,731,058 |
26 Feb 2024 | 159.42 | 164.45 | 157.87 | 163.28 | 163.28 | 27,377,829 |
25 Feb 2024 | 156.79 | 160.07 | 154.71 | 159.42 | 159.42 | 26,029,802 |
24 Feb 2024 | 156.99 | 158.30 | 154.55 | 156.79 | 156.79 | 32,783,649 |
23 Feb 2024 | 160.35 | 161.97 | 155.76 | 156.99 | 156.99 | 32,137,659 |
22 Feb 2024 | 167.04 | 167.33 | 155.81 | 160.32 | 160.32 | 39,779,392 |
21 Feb 2024 | 171.40 | 171.82 | 160.46 | 167.04 | 167.04 | 42,674,580 |
20 Feb 2024 | 168.17 | 172.48 | 167.00 | 171.39 | 171.39 | 35,964,642 |
19 Feb 2024 | 164.47 | 168.56 | 163.26 | 168.15 | 168.15 | 27,901,244 |
18 Feb 2024 | 168.35 | 169.53 | 162.35 | 164.47 | 164.47 | 29,689,545 |
17 Feb 2024 | 170.47 | 174.62 | 166.46 | 168.34 | 168.34 | 36,901,221 |
16 Feb 2024 | 162.42 | 170.83 | 162.65 | 170.45 | 170.45 | 47,786,071 |
15 Feb 2024 | 160.73 | 164.58 | 159.25 | 162.37 | 162.37 | 30,862,932 |
14 Feb 2024 | 162.89 | 163.79 | 157.30 | 160.72 | 160.72 | 30,215,450 |
13 Feb 2024 | 158.11 | 163.22 | 155.42 | 162.87 | 162.87 | 34,028,840 |
12 Feb 2024 | 158.67 | 161.64 | 156.47 | 158.10 | 158.10 | 21,786,555 |
11 Feb 2024 | 161.96 | 162.75 | 158.49 | 158.66 | 158.66 | 22,789,379 |
10 Feb 2024 | 160.32 | 164.40 | 160.23 | 161.94 | 161.94 | 32,980,213 |
09 Feb 2024 | 159.97 | 161.49 | 157.65 | 160.33 | 160.33 | 23,621,706 |
08 Feb 2024 | 158.18 | 160.91 | 155.63 | 159.96 | 159.96 | 19,726,439 |
07 Feb 2024 | 156.92 | 158.36 | 155.91 | 158.21 | 158.21 | 20,794,893 |
06 Feb 2024 | 154.92 | 159.39 | 153.97 | 156.91 | 156.91 | 25,069,790 |
05 Feb 2024 | 157.23 | 157.23 | 153.96 | 154.92 | 154.92 | 20,239,733 |
04 Feb 2024 | 157.61 | 160.17 | 156.89 | 157.23 | 157.23 | 18,657,062 |
03 Feb 2024 | 157.41 | 158.44 | 154.60 | 157.60 | 157.60 | 22,989,595 |
02 Feb 2024 | 156.35 | 157.80 | 153.30 | 157.42 | 157.42 | 28,049,130 |
01 Feb 2024 | 159.80 | 160.10 | 155.27 | 156.34 | 156.34 | 32,427,634 |
31 Jan 2024 | 163.80 | 165.80 | 158.87 | 159.79 | 159.79 | 26,039,461 |
30 Jan 2024 | 160.86 | 164.76 | 158.47 | 163.80 | 163.80 | 26,211,387 |
29 Jan 2024 | 165.24 | 166.16 | 159.31 | 160.85 | 160.85 | 21,311,827 |
28 Jan 2024 | 166.83 | 168.20 | 164.03 | 165.25 | 165.25 | 17,248,046 |
27 Jan 2024 | 159.64 | 167.66 | 158.52 | 166.84 | 166.84 | 21,174,657 |
26 Jan 2024 | 161.24 | 163.87 | 156.51 | 159.64 | 159.64 | 22,965,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |