Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 123.15 | 123.16 | 122.76 | 122.89 | 122.89 | 47,447,912 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 119.37 | 123.55 | 116.16 | 123.55 | 123.55 | 44,685,650 |
30 Apr 2024 | 128.81 | 131.50 | 117.60 | 119.37 | 119.37 | 54,513,579 |
29 Apr 2024 | 126.59 | 129.57 | 122.12 | 128.85 | 128.85 | 56,912,755 |
28 Apr 2024 | 122.77 | 129.95 | 121.48 | 126.59 | 126.59 | 51,842,711 |
27 Apr 2024 | 120.34 | 123.08 | 118.05 | 122.77 | 122.77 | 44,429,704 |
26 Apr 2024 | 119.99 | 122.44 | 119.14 | 120.34 | 120.34 | 41,040,019 |
25 Apr 2024 | 118.84 | 121.72 | 116.96 | 119.99 | 119.99 | 40,036,017 |
24 Apr 2024 | 121.45 | 122.22 | 118.21 | 118.84 | 118.84 | 37,672,747 |
23 Apr 2024 | 121.12 | 124.06 | 120.15 | 121.45 | 121.45 | 43,333,346 |
22 Apr 2024 | 118.64 | 124.00 | 118.62 | 121.12 | 121.12 | 49,875,941 |
21 Apr 2024 | 122.17 | 125.09 | 115.95 | 118.65 | 118.65 | 42,316,809 |
20 Apr 2024 | 117.05 | 122.18 | 116.60 | 122.17 | 122.17 | 34,816,417 |
19 Apr 2024 | 116.43 | 121.67 | 110.77 | 117.05 | 117.05 | 54,754,142 |
18 Apr 2024 | 117.15 | 119.18 | 112.91 | 116.43 | 116.43 | 48,262,837 |
17 Apr 2024 | 121.84 | 125.17 | 116.19 | 117.15 | 117.15 | 56,017,109 |
16 Apr 2024 | 123.29 | 123.97 | 114.28 | 121.84 | 121.84 | 51,834,944 |
15 Apr 2024 | 121.53 | 127.29 | 117.55 | 123.29 | 123.29 | 54,461,578 |
14 Apr 2024 | 115.68 | 123.25 | 113.11 | 121.53 | 121.53 | 51,839,602 |
13 Apr 2024 | 123.00 | 129.00 | 105.43 | 115.68 | 115.68 | 49,104,520 |
12 Apr 2024 | 133.37 | 134.95 | 117.23 | 123.00 | 123.00 | 53,508,223 |
11 Apr 2024 | 133.53 | 135.81 | 132.01 | 133.37 | 133.37 | 42,712,494 |
10 Apr 2024 | 133.52 | 136.73 | 130.35 | 133.58 | 133.58 | 45,282,439 |
09 Apr 2024 | 136.76 | 139.80 | 130.15 | 133.52 | 133.52 | 56,606,307 |
08 Apr 2024 | 131.32 | 136.76 | 130.28 | 136.76 | 136.76 | 56,297,846 |
07 Apr 2024 | 131.86 | 135.30 | 128.56 | 131.32 | 131.32 | 43,005,732 |
06 Apr 2024 | 126.76 | 132.69 | 126.70 | 131.86 | 131.86 | 35,975,653 |
05 Apr 2024 | 131.65 | 132.25 | 125.22 | 126.76 | 126.76 | 46,037,391 |
04 Apr 2024 | 128.82 | 132.06 | 127.56 | 131.65 | 131.65 | 62,135,241 |
03 Apr 2024 | 122.15 | 129.69 | 120.26 | 128.82 | 128.82 | 60,635,247 |
02 Apr 2024 | 123.14 | 123.60 | 117.03 | 122.15 | 122.15 | 58,963,398 |
01 Apr 2024 | 128.29 | 129.39 | 120.04 | 123.14 | 123.14 | 57,048,077 |
31 Mar 2024 | 129.12 | 129.87 | 127.47 | 128.29 | 128.29 | 41,670,191 |
30 Mar 2024 | 132.51 | 133.55 | 126.80 | 129.12 | 129.12 | 58,881,074 |
29 Mar 2024 | 135.06 | 137.17 | 129.66 | 132.51 | 132.51 | 49,952,151 |
28 Mar 2024 | 137.92 | 139.90 | 134.91 | 135.06 | 135.06 | 50,342,353 |
27 Mar 2024 | 135.33 | 141.34 | 134.21 | 137.92 | 137.92 | 68,147,773 |
26 Mar 2024 | 142.59 | 143.61 | 133.45 | 135.33 | 135.33 | 73,114,758 |
25 Mar 2024 | 141.89 | 143.42 | 139.91 | 142.59 | 142.59 | 46,518,086 |
24 Mar 2024 | 138.91 | 143.73 | 138.85 | 141.89 | 141.89 | 46,383,807 |
23 Mar 2024 | 134.78 | 139.93 | 133.60 | 138.91 | 138.91 | 42,375,980 |
22 Mar 2024 | 138.21 | 140.75 | 131.27 | 134.78 | 134.78 | 45,802,437 |
21 Mar 2024 | 139.61 | 144.30 | 137.72 | 138.21 | 138.21 | 58,439,916 |
20 Mar 2024 | 133.99 | 142.72 | 129.31 | 139.61 | 139.61 | 59,442,114 |
19 Mar 2024 | 141.04 | 141.35 | 128.61 | 133.99 | 133.99 | 55,669,001 |
18 Mar 2024 | 140.99 | 141.67 | 136.63 | 141.04 | 141.04 | 50,287,932 |
17 Mar 2024 | 139.51 | 145.22 | 136.61 | 140.99 | 140.99 | 52,806,847 |
16 Mar 2024 | 142.04 | 148.72 | 135.09 | 139.51 | 139.51 | 52,162,541 |
15 Mar 2024 | 146.61 | 147.46 | 138.77 | 142.04 | 142.04 | 68,320,297 |
14 Mar 2024 | 150.22 | 151.06 | 140.72 | 146.61 | 146.61 | 69,695,577 |
13 Mar 2024 | 145.11 | 150.50 | 144.42 | 150.22 | 150.22 | 67,768,461 |
12 Mar 2024 | 145.21 | 147.25 | 142.85 | 145.11 | 145.11 | 70,751,333 |
11 Mar 2024 | 146.60 | 146.83 | 142.62 | 145.21 | 145.21 | 74,690,585 |
10 Mar 2024 | 143.84 | 148.56 | 142.40 | 146.61 | 146.61 | 52,976,238 |
09 Mar 2024 | 147.37 | 148.95 | 143.75 | 143.84 | 143.84 | 49,472,434 |
08 Mar 2024 | 144.28 | 151.00 | 143.22 | 147.37 | 147.37 | 63,772,091 |
07 Mar 2024 | 143.93 | 148.75 | 138.27 | 144.28 | 144.28 | 75,104,195 |
06 Mar 2024 | 141.46 | 151.53 | 138.64 | 143.93 | 143.93 | 87,199,566 |
05 Mar 2024 | 150.07 | 151.00 | 134.51 | 141.45 | 141.45 | 85,810,399 |
04 Mar 2024 | 150.56 | 151.12 | 143.59 | 150.01 | 150.01 | 74,473,323 |
03 Mar 2024 | 144.98 | 151.74 | 143.79 | 150.08 | 150.08 | 65,555,314 |
02 Mar 2024 | 142.88 | 145.17 | 140.14 | 144.64 | 144.64 | 56,078,732 |
01 Mar 2024 | 137.14 | 145.03 | 136.42 | 142.99 | 142.99 | 67,209,799 |
29 Feb 2024 | 133.82 | 141.01 | 133.22 | 137.17 | 137.17 | 66,793,524 |
28 Feb 2024 | 130.07 | 139.95 | 130.01 | 133.89 | 133.89 | 65,006,893 |
27 Feb 2024 | 129.60 | 130.35 | 129.60 | 130.06 | 130.06 | 72,506,717 |
26 Feb 2024 | 129.17 | 129.89 | 128.42 | 129.61 | 129.61 | 53,208,623 |
25 Feb 2024 | 123.89 | 129.35 | 123.06 | 129.17 | 129.17 | 597,868,068 |
24 Feb 2024 | 123.79 | 125.14 | 122.10 | 123.88 | 123.88 | 92,062,852 |
23 Feb 2024 | 124.04 | 124.59 | 120.90 | 123.84 | 123.84 | 93,773,418 |
22 Feb 2024 | 123.11 | 124.82 | 121.26 | 124.04 | 124.04 | 102,663,823 |
21 Feb 2024 | 123.88 | 125.54 | 116.75 | 123.05 | 123.05 | 50,491,156 |
20 Feb 2024 | 112.93 | 125.22 | 112.27 | 123.83 | 123.83 | 61,973,008 |
19 Feb 2024 | 122.18 | 123.01 | 109.61 | 112.91 | 112.91 | 88,708,662 |
18 Feb 2024 | 120.94 | 123.17 | 118.89 | 122.19 | 122.19 | 56,685,675 |
17 Feb 2024 | 122.76 | 122.76 | 118.64 | 120.81 | 120.81 | 49,581,822 |
16 Feb 2024 | 125.83 | 128.90 | 120.44 | 122.75 | 122.75 | 68,839,222 |
15 Feb 2024 | 127.90 | 129.10 | 124.77 | 125.84 | 125.84 | 76,833,545 |
14 Feb 2024 | 127.84 | 131.72 | 126.61 | 127.90 | 127.90 | 85,826,714 |
13 Feb 2024 | 126.30 | 128.73 | 122.37 | 127.81 | 127.81 | 101,751,450 |
12 Feb 2024 | 120.65 | 128.28 | 118.19 | 126.22 | 126.22 | 94,789,690 |
11 Feb 2024 | 119.21 | 122.96 | 117.28 | 120.61 | 120.61 | 80,624,208 |
10 Feb 2024 | 121.89 | 123.30 | 115.56 | 119.21 | 119.21 | 76,698,211 |
09 Feb 2024 | 128.20 | 129.07 | 120.03 | 121.92 | 121.92 | 106,467,375 |
08 Feb 2024 | 129.93 | 131.46 | 118.23 | 127.91 | 127.91 | 123,335,948 |
07 Feb 2024 | 105.00 | 133.92 | 104.14 | 129.95 | 129.95 | 248,072,044 |
06 Feb 2024 | 165.29 | 166.54 | 101.14 | 104.98 | 104.98 | 294,363,740 |
05 Feb 2024 | 165.79 | 167.88 | 163.53 | 165.36 | 165.36 | 62,301,595 |
04 Feb 2024 | 165.30 | 167.76 | 164.98 | 165.79 | 165.79 | 50,184,533 |
03 Feb 2024 | 168.70 | 169.68 | 162.48 | 165.30 | 165.30 | 61,447,556 |
02 Feb 2024 | 166.43 | 171.06 | 165.56 | 168.65 | 168.65 | 78,864,556 |
01 Feb 2024 | 163.86 | 169.11 | 163.76 | 166.48 | 166.48 | 89,982,885 |
31 Jan 2024 | 160.26 | 166.71 | 158.47 | 163.86 | 163.86 | 93,429,077 |
30 Jan 2024 | 168.08 | 171.89 | 159.92 | 160.29 | 160.29 | 89,822,870 |
29 Jan 2024 | 160.76 | 169.66 | 159.91 | 168.08 | 168.08 | 81,614,008 |
28 Jan 2024 | 160.42 | 162.29 | 158.94 | 160.76 | 160.76 | 55,953,172 |
27 Jan 2024 | 159.40 | 161.92 | 157.54 | 160.43 | 160.43 | 48,847,332 |
26 Jan 2024 | 157.43 | 162.22 | 156.03 | 159.44 | 159.44 | 78,724,937 |
25 Jan 2024 | 152.55 | 157.70 | 152.00 | 157.44 | 157.44 | 67,740,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |