Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 387.80 | 390.00 | 377.80 | 385.80 | 385.80 | 180,277 |
15 Mar 2024 | 390.20 | 396.40 | 386.20 | 388.60 | 388.60 | 1,766,282 |
14 Mar 2024 | 392.00 | 394.40 | 389.40 | 390.20 | 390.20 | 202,899 |
13 Mar 2024 | 387.00 | 392.40 | 385.40 | 391.00 | 391.00 | 228,949 |
12 Mar 2024 | 385.40 | 389.00 | 381.40 | 386.80 | 386.80 | 249,924 |
11 Mar 2024 | 387.40 | 387.60 | 381.80 | 383.20 | 383.20 | 185,610 |
08 Mar 2024 | 387.40 | 390.20 | 387.00 | 388.00 | 388.00 | 180,135 |
07 Mar 2024 | 384.00 | 387.40 | 381.40 | 383.20 | 383.20 | 144,582 |
06 Mar 2024 | 383.60 | 387.20 | 379.40 | 384.40 | 384.40 | 206,599 |
05 Mar 2024 | 383.00 | 384.20 | 378.80 | 383.20 | 383.20 | 128,834 |
04 Mar 2024 | 379.20 | 386.40 | 378.00 | 382.60 | 382.60 | 238,567 |
01 Mar 2024 | 368.00 | 380.40 | 365.00 | 379.20 | 379.20 | 310,767 |
29 Feb 2024 | 354.00 | 372.40 | 353.20 | 369.60 | 369.60 | 502,444 |
28 Feb 2024 | 333.20 | 356.80 | 333.20 | 354.00 | 354.00 | 662,696 |
27 Feb 2024 | 318.00 | 323.80 | 315.20 | 323.20 | 323.20 | 169,516 |
26 Feb 2024 | 319.60 | 320.20 | 316.20 | 318.00 | 318.00 | 101,789 |
23 Feb 2024 | 326.00 | 326.40 | 319.80 | 320.80 | 320.80 | 89,972 |
22 Feb 2024 | 330.00 | 331.20 | 325.40 | 326.00 | 326.00 | 76,429 |
21 Feb 2024 | 329.80 | 332.00 | 329.00 | 329.40 | 329.40 | 60,031 |
20 Feb 2024 | 330.00 | 331.60 | 328.00 | 329.80 | 329.80 | 65,808 |
19 Feb 2024 | 330.00 | 333.20 | 329.20 | 329.80 | 329.80 | 97,400 |
16 Feb 2024 | 325.60 | 331.60 | 325.40 | 329.40 | 329.40 | 147,857 |
15 Feb 2024 | 322.60 | 325.20 | 321.20 | 324.00 | 324.00 | 74,207 |
14 Feb 2024 | 320.00 | 325.00 | 319.80 | 322.60 | 322.60 | 64,763 |
13 Feb 2024 | 317.60 | 322.40 | 316.40 | 320.20 | 320.20 | 104,910 |
12 Feb 2024 | 313.80 | 318.40 | 313.80 | 318.20 | 318.20 | 90,874 |
09 Feb 2024 | 314.60 | 315.00 | 309.40 | 313.00 | 313.00 | 86,718 |
08 Feb 2024 | 311.60 | 315.20 | 310.40 | 314.60 | 314.60 | 96,391 |
07 Feb 2024 | 315.80 | 316.00 | 307.40 | 309.20 | 309.20 | 104,636 |
06 Feb 2024 | 313.60 | 317.80 | 313.60 | 315.20 | 315.20 | 85,356 |
05 Feb 2024 | 315.80 | 318.80 | 312.20 | 313.20 | 313.20 | 131,038 |
02 Feb 2024 | 313.20 | 319.40 | 311.40 | 316.20 | 316.20 | 186,220 |
01 Feb 2024 | 304.00 | 313.20 | 303.60 | 309.60 | 309.60 | 117,069 |
31 Jan 2024 | 309.00 | 313.00 | 307.00 | 307.00 | 307.00 | 169,007 |
30 Jan 2024 | 308.80 | 311.00 | 304.40 | 307.00 | 307.00 | 123,866 |
29 Jan 2024 | 309.40 | 312.60 | 307.20 | 308.40 | 308.40 | 83,843 |
26 Jan 2024 | 308.40 | 311.60 | 307.20 | 310.00 | 310.00 | 154,378 |
25 Jan 2024 | 301.20 | 309.00 | 299.20 | 308.00 | 308.00 | 173,685 |
24 Jan 2024 | 297.60 | 301.40 | 296.80 | 301.20 | 301.20 | 123,063 |
23 Jan 2024 | 300.00 | 300.60 | 296.60 | 296.80 | 296.80 | 69,642 |
22 Jan 2024 | 297.40 | 300.80 | 297.40 | 299.40 | 299.40 | 99,456 |
19 Jan 2024 | 299.40 | 300.00 | 295.20 | 295.20 | 295.20 | 112,568 |
18 Jan 2024 | 299.00 | 301.00 | 297.40 | 297.40 | 297.40 | 118,962 |
17 Jan 2024 | 300.40 | 300.80 | 296.20 | 299.20 | 299.20 | 122,107 |
16 Jan 2024 | 305.00 | 305.00 | 300.20 | 302.20 | 302.20 | 103,086 |
15 Jan 2024 | 309.40 | 310.20 | 305.20 | 305.20 | 305.20 | 101,820 |
12 Jan 2024 | 304.00 | 315.20 | 304.00 | 311.40 | 311.40 | 234,563 |
11 Jan 2024 | 306.20 | 307.80 | 302.00 | 303.20 | 303.20 | 145,518 |
10 Jan 2024 | 300.40 | 303.40 | 298.40 | 302.60 | 302.60 | 134,099 |
09 Jan 2024 | 298.20 | 303.00 | 297.00 | 300.40 | 300.40 | 162,412 |
08 Jan 2024 | 298.60 | 299.00 | 295.20 | 298.40 | 298.40 | 67,741 |
05 Jan 2024 | 299.40 | 299.80 | 293.20 | 298.80 | 298.80 | 122,099 |
04 Jan 2024 | 289.00 | 299.80 | 288.40 | 299.80 | 299.80 | 173,696 |
03 Jan 2024 | 291.20 | 293.80 | 286.60 | 288.60 | 288.60 | 121,513 |
02 Jan 2024 | 293.60 | 294.40 | 290.00 | 291.20 | 291.20 | 162,925 |
29 Dec 2023 | 290.80 | 294.00 | 290.80 | 293.60 | 293.60 | 85,281 |
28 Dec 2023 | 293.80 | 293.80 | 290.20 | 290.20 | 290.20 | 80,779 |
27 Dec 2023 | 292.00 | 296.20 | 290.80 | 293.80 | 293.80 | 99,864 |
22 Dec 2023 | 288.60 | 292.40 | 287.40 | 292.00 | 292.00 | 92,004 |
21 Dec 2023 | 291.00 | 292.40 | 288.00 | 289.80 | 289.80 | 177,694 |
20 Dec 2023 | 292.80 | 295.80 | 288.00 | 288.80 | 288.80 | 135,923 |
19 Dec 2023 | 288.80 | 292.20 | 286.40 | 292.20 | 292.20 | 132,761 |
18 Dec 2023 | 290.60 | 292.40 | 287.00 | 289.80 | 289.80 | 158,037 |
15 Dec 2023 | 290.00 | 294.60 | 288.40 | 290.60 | 290.60 | 218,639 |
14 Dec 2023 | 287.20 | 292.40 | 284.20 | 289.20 | 289.20 | 303,069 |
13 Dec 2023 | 285.00 | 287.20 | 278.80 | 285.60 | 285.60 | 205,972 |
12 Dec 2023 | 286.80 | 289.60 | 285.40 | 286.40 | 286.40 | 167,173 |
11 Dec 2023 | 288.40 | 291.40 | 286.80 | 288.00 | 288.00 | 164,615 |
08 Dec 2023 | 294.00 | 294.20 | 285.60 | 288.40 | 288.40 | 352,553 |
07 Dec 2023 | 300.00 | 300.20 | 293.60 | 293.80 | 293.80 | 122,278 |
06 Dec 2023 | 301.80 | 301.80 | 298.60 | 301.00 | 301.00 | 86,781 |
05 Dec 2023 | 296.00 | 303.00 | 296.00 | 302.40 | 302.40 | 135,374 |
04 Dec 2023 | 296.00 | 297.80 | 295.20 | 296.00 | 296.00 | 126,918 |
01 Dec 2023 | 300.00 | 301.00 | 295.60 | 296.00 | 296.00 | 157,154 |
30 Nov 2023 | 297.20 | 301.00 | 297.20 | 300.80 | 300.80 | 123,911 |
29 Nov 2023 | 295.20 | 298.20 | 295.20 | 298.00 | 298.00 | 81,918 |
28 Nov 2023 | 298.40 | 298.40 | 295.20 | 296.40 | 296.40 | 142,274 |
27 Nov 2023 | 300.00 | 300.80 | 298.40 | 298.40 | 298.40 | 71,288 |
24 Nov 2023 | 298.40 | 301.00 | 298.40 | 300.60 | 300.60 | 74,969 |
23 Nov 2023 | 294.20 | 298.60 | 294.00 | 298.40 | 298.40 | 86,863 |
22 Nov 2023 | 297.60 | 299.20 | 295.00 | 295.20 | 295.20 | 92,757 |
21 Nov 2023 | 301.40 | 301.40 | 298.00 | 299.20 | 299.20 | 126,030 |
20 Nov 2023 | 300.00 | 303.00 | 300.00 | 301.40 | 301.40 | 91,555 |
17 Nov 2023 | 295.40 | 300.80 | 295.40 | 300.80 | 300.80 | 162,998 |
16 Nov 2023 | 299.80 | 300.80 | 295.00 | 296.00 | 296.00 | 99,363 |
15 Nov 2023 | 303.00 | 304.40 | 297.60 | 301.40 | 301.40 | 134,822 |
14 Nov 2023 | 299.20 | 302.60 | 297.80 | 302.00 | 302.00 | 96,513 |
13 Nov 2023 | 302.00 | 302.00 | 297.80 | 299.20 | 299.20 | 109,087 |
10 Nov 2023 | 301.40 | 302.40 | 296.80 | 296.80 | 296.80 | 80,797 |
09 Nov 2023 | 296.00 | 302.00 | 295.60 | 301.40 | 301.40 | 74,008 |
08 Nov 2023 | 294.00 | 297.60 | 290.20 | 296.80 | 296.80 | 275,854 |
07 Nov 2023 | 301.20 | 303.60 | 295.00 | 296.20 | 296.20 | 154,246 |
06 Nov 2023 | 301.80 | 307.40 | 301.80 | 302.60 | 302.60 | 95,224 |
03 Nov 2023 | 300.00 | 303.80 | 299.00 | 301.80 | 301.80 | 339,885 |
02 Nov 2023 | 298.00 | 301.20 | 294.80 | 300.00 | 300.00 | 154,281 |
01 Nov 2023 | 312.00 | 312.00 | 295.60 | 298.00 | 298.00 | 233,991 |
31 Oct 2023 | 305.00 | 310.60 | 305.00 | 306.00 | 306.00 | 122,841 |
30 Oct 2023 | 299.00 | 305.40 | 298.60 | 304.80 | 304.80 | 79,623 |
27 Oct 2023 | 303.00 | 307.40 | 299.80 | 299.80 | 299.80 | 105,940 |
26 Oct 2023 | 297.00 | 301.60 | 293.20 | 299.80 | 299.80 | 107,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |