Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 145.73 | 147.87 | 145.73 | 147.87 | 147.87 | 1,918,300,288 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 143.77 | 148.94 | 142.57 | 146.14 | 146.14 | 3,050,187,811 |
03 May 2024 | 137.81 | 144.96 | 136.12 | 143.77 | 143.77 | 3,216,962,298 |
02 May 2024 | 134.63 | 140.28 | 128.26 | 137.81 | 137.81 | 3,380,078,368 |
01 May 2024 | 126.96 | 135.11 | 119.38 | 134.63 | 134.63 | 4,136,407,963 |
30 Apr 2024 | 137.78 | 139.67 | 121.64 | 126.96 | 126.96 | 3,407,320,371 |
29 Apr 2024 | 137.86 | 138.74 | 133.71 | 137.78 | 137.78 | 2,464,951,751 |
28 Apr 2024 | 141.29 | 144.51 | 137.23 | 137.86 | 137.86 | 1,959,005,342 |
27 Apr 2024 | 139.10 | 142.87 | 134.03 | 141.29 | 141.29 | 2,373,155,947 |
26 Apr 2024 | 144.89 | 145.85 | 138.91 | 139.10 | 139.10 | 2,564,389,027 |
25 Apr 2024 | 147.75 | 149.30 | 142.26 | 144.89 | 144.89 | 3,674,969,172 |
24 Apr 2024 | 154.70 | 159.58 | 145.77 | 147.75 | 147.75 | 3,932,336,720 |
23 Apr 2024 | 157.03 | 159.94 | 153.32 | 154.70 | 154.70 | 2,750,685,937 |
22 Apr 2024 | 148.61 | 158.37 | 146.99 | 157.03 | 157.03 | 2,959,650,502 |
21 Apr 2024 | 151.13 | 153.42 | 147.17 | 148.61 | 148.61 | 2,211,663,291 |
20 Apr 2024 | 142.68 | 152.10 | 140.01 | 151.13 | 151.13 | 2,795,892,211 |
19 Apr 2024 | 142.08 | 147.33 | 128.86 | 142.68 | 142.68 | 5,857,667,913 |
18 Apr 2024 | 131.87 | 143.73 | 128.08 | 142.08 | 142.08 | 4,193,561,506 |
17 Apr 2024 | 136.28 | 142.60 | 127.53 | 131.87 | 131.87 | 4,888,546,522 |
16 Apr 2024 | 138.51 | 140.28 | 126.87 | 136.28 | 136.28 | 5,156,084,639 |
15 Apr 2024 | 151.30 | 155.96 | 134.57 | 138.51 | 138.51 | 5,699,439,234 |
14 Apr 2024 | 139.34 | 152.50 | 131.29 | 151.28 | 151.28 | 7,110,974,218 |
13 Apr 2024 | 153.63 | 154.94 | 119.83 | 139.34 | 139.34 | 8,976,793,985 |
12 Apr 2024 | 172.58 | 175.81 | 145.52 | 153.64 | 153.64 | 4,727,185,451 |
11 Apr 2024 | 173.44 | 176.24 | 170.39 | 172.58 | 172.58 | 2,712,334,365 |
10 Apr 2024 | 172.41 | 175.32 | 163.81 | 173.44 | 173.44 | 3,344,074,648 |
09 Apr 2024 | 180.78 | 180.83 | 169.37 | 172.41 | 172.41 | 2,688,188,866 |
08 Apr 2024 | 179.65 | 184.30 | 175.59 | 180.78 | 180.78 | 2,744,377,905 |
07 Apr 2024 | 178.92 | 182.54 | 177.07 | 179.65 | 179.65 | 1,854,793,003 |
06 Apr 2024 | 174.50 | 179.70 | 173.87 | 178.92 | 178.92 | 4,672,922,789 |
05 Apr 2024 | 183.96 | 184.98 | 168.24 | 174.50 | 174.50 | 7,398,400,404 |
04 Apr 2024 | 185.25 | 190.07 | 180.51 | 183.96 | 183.96 | 4,101,220,964 |
03 Apr 2024 | 181.17 | 191.69 | 177.40 | 185.25 | 185.25 | 4,160,370,221 |
02 Apr 2024 | 192.57 | 192.57 | 176.13 | 181.17 | 181.17 | 4,553,269,015 |
01 Apr 2024 | 202.87 | 204.18 | 187.49 | 192.57 | 192.57 | 3,872,515,434 |
31 Mar 2024 | 194.38 | 203.03 | 194.04 | 202.87 | 202.87 | 2,342,185,476 |
30 Mar 2024 | 192.23 | 199.73 | 191.22 | 194.39 | 194.39 | 2,999,311,846 |
29 Mar 2024 | 189.62 | 192.97 | 183.65 | 192.23 | 192.23 | 3,031,009,580 |
28 Mar 2024 | 186.36 | 190.88 | 181.00 | 189.62 | 189.62 | 2,910,414,256 |
27 Mar 2024 | 190.70 | 192.50 | 180.42 | 186.36 | 186.36 | 3,844,985,014 |
26 Mar 2024 | 189.08 | 196.29 | 186.75 | 190.70 | 190.70 | 3,520,179,571 |
25 Mar 2024 | 183.57 | 194.43 | 181.25 | 189.08 | 189.08 | 4,066,489,821 |
24 Mar 2024 | 172.90 | 186.63 | 171.67 | 183.57 | 183.57 | 2,661,231,893 |
23 Mar 2024 | 174.36 | 178.80 | 171.02 | 172.90 | 172.90 | 2,711,581,881 |
22 Mar 2024 | 179.24 | 181.32 | 167.88 | 174.36 | 174.36 | 4,150,938,142 |
21 Mar 2024 | 191.55 | 195.31 | 176.28 | 179.22 | 179.22 | 5,613,811,275 |
20 Mar 2024 | 170.02 | 192.91 | 163.30 | 191.55 | 191.55 | 8,673,957,460 |
19 Mar 2024 | 195.99 | 198.24 | 166.18 | 170.02 | 170.02 | 11,658,593,922 |
18 Mar 2024 | 202.12 | 209.70 | 194.85 | 195.99 | 195.99 | 11,137,647,410 |
17 Mar 2024 | 181.88 | 204.29 | 179.23 | 202.12 | 202.12 | 10,876,218,562 |
16 Mar 2024 | 182.97 | 197.66 | 177.46 | 181.88 | 181.88 | 11,794,134,069 |
15 Mar 2024 | 176.68 | 188.50 | 165.41 | 182.96 | 182.96 | 14,093,348,410 |
14 Mar 2024 | 163.84 | 177.89 | 160.23 | 176.68 | 176.68 | 8,399,967,972 |
13 Mar 2024 | 151.02 | 166.45 | 148.95 | 163.84 | 163.84 | 5,917,471,836 |
12 Mar 2024 | 148.75 | 154.94 | 142.87 | 151.02 | 151.02 | 6,413,617,983 |
11 Mar 2024 | 144.51 | 150.02 | 137.63 | 148.75 | 148.75 | 5,383,624,184 |
10 Mar 2024 | 144.61 | 148.67 | 140.84 | 144.52 | 144.52 | 3,407,621,981 |
09 Mar 2024 | 145.24 | 149.35 | 144.29 | 144.61 | 144.61 | 2,946,261,381 |
08 Mar 2024 | 143.98 | 152.42 | 142.54 | 145.24 | 145.24 | 5,474,659,974 |
07 Mar 2024 | 130.74 | 149.22 | 130.70 | 143.98 | 143.98 | 7,111,178,325 |
06 Mar 2024 | 125.70 | 134.81 | 120.32 | 130.74 | 130.74 | 5,146,680,159 |
05 Mar 2024 | 133.16 | 142.65 | 109.54 | 125.71 | 125.71 | 8,980,294,607 |
04 Mar 2024 | 130.42 | 134.87 | 127.80 | 133.19 | 133.19 | 4,429,758,300 |
03 Mar 2024 | 129.79 | 132.06 | 125.77 | 130.45 | 130.45 | 2,875,614,168 |
02 Mar 2024 | 129.98 | 131.45 | 127.68 | 129.70 | 129.70 | 2,741,772,676 |
01 Mar 2024 | 125.64 | 137.60 | 125.64 | 129.99 | 129.99 | 4,743,077,738 |
29 Feb 2024 | 118.24 | 134.47 | 117.67 | 125.71 | 125.71 | 6,950,123,902 |
28 Feb 2024 | 108.40 | 118.05 | 107.46 | 118.05 | 118.05 | 5,029,492,553 |
27 Feb 2024 | 109.92 | 112.20 | 105.90 | 108.39 | 108.39 | 2,723,995,106 |
26 Feb 2024 | 103.45 | 110.58 | 100.46 | 109.92 | 109.92 | 2,334,408,023 |
25 Feb 2024 | 104.13 | 104.33 | 102.17 | 103.45 | 103.45 | 909,662,462 |
24 Feb 2024 | 99.95 | 104.65 | 98.59 | 104.13 | 104.13 | 1,083,637,514 |
23 Feb 2024 | 101.67 | 103.02 | 98.96 | 99.95 | 99.95 | 1,483,285,120 |
22 Feb 2024 | 105.12 | 107.00 | 101.64 | 101.67 | 101.67 | 1,830,636,004 |
21 Feb 2024 | 108.45 | 108.45 | 100.41 | 105.13 | 105.13 | 2,246,861,647 |
20 Feb 2024 | 111.48 | 112.04 | 104.89 | 108.46 | 108.46 | 2,656,976,089 |
19 Feb 2024 | 112.18 | 114.72 | 111.08 | 111.49 | 111.49 | 1,898,655,220 |
18 Feb 2024 | 108.99 | 114.00 | 107.61 | 112.17 | 112.17 | 1,516,321,334 |
17 Feb 2024 | 110.44 | 111.07 | 106.13 | 108.98 | 108.98 | 1,370,606,631 |
16 Feb 2024 | 113.67 | 114.25 | 108.35 | 110.45 | 110.45 | 1,921,299,579 |
15 Feb 2024 | 116.99 | 118.31 | 111.78 | 113.70 | 113.70 | 2,471,486,178 |
14 Feb 2024 | 112.57 | 118.33 | 110.88 | 116.98 | 116.98 | 2,391,239,729 |
13 Feb 2024 | 111.98 | 114.81 | 108.49 | 112.58 | 112.58 | 2,709,494,768 |
12 Feb 2024 | 107.49 | 112.07 | 103.61 | 111.99 | 111.99 | 2,650,731,894 |
11 Feb 2024 | 109.12 | 110.56 | 107.36 | 107.50 | 107.50 | 1,370,383,843 |
10 Feb 2024 | 106.93 | 110.74 | 106.93 | 109.13 | 109.13 | 1,836,561,570 |
09 Feb 2024 | 102.79 | 108.99 | 102.79 | 106.93 | 106.93 | 2,852,770,180 |
08 Feb 2024 | 101.00 | 104.80 | 100.55 | 102.79 | 102.79 | 2,288,429,230 |
07 Feb 2024 | 96.86 | 101.24 | 94.72 | 100.98 | 100.98 | 1,733,607,189 |
06 Feb 2024 | 95.55 | 97.79 | 93.28 | 96.86 | 96.86 | 1,699,997,346 |
05 Feb 2024 | 95.47 | 98.54 | 94.29 | 95.55 | 95.55 | 1,635,327,054 |
04 Feb 2024 | 97.89 | 98.46 | 95.27 | 95.48 | 95.48 | 1,304,106,726 |
03 Feb 2024 | 100.45 | 101.06 | 96.81 | 97.88 | 97.88 | 1,349,320,819 |
02 Feb 2024 | 97.83 | 102.41 | 97.57 | 100.44 | 100.44 | 2,574,044,077 |
01 Feb 2024 | 97.02 | 97.94 | 93.38 | 97.85 | 97.85 | 2,951,395,444 |
31 Jan 2024 | 101.45 | 102.55 | 96.10 | 97.03 | 97.03 | 3,814,467,068 |
30 Jan 2024 | 101.57 | 106.21 | 101.11 | 101.47 | 101.47 | 3,328,090,833 |
29 Jan 2024 | 95.94 | 101.77 | 95.18 | 101.57 | 101.57 | 2,604,890,575 |
28 Jan 2024 | 94.18 | 99.38 | 93.54 | 95.94 | 95.94 | 2,425,625,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |