Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 371.00 | 373.00 | 368.00 | 371.00 | 371.00 | 46,201 |
02 May 2024 | 371.00 | 375.00 | 366.00 | 371.00 | 371.00 | 66,978 |
30 Apr 2024 | 374.00 | 374.00 | 367.00 | 370.00 | 370.00 | 87,082 |
29 Apr 2024 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 104,044 |
26 Apr 2024 | 371.00 | 374.00 | 366.00 | 372.00 | 372.00 | 33,736 |
25 Apr 2024 | 376.00 | 377.00 | 370.00 | 374.00 | 374.00 | 17,073 |
24 Apr 2024 | 378.00 | 381.00 | 372.00 | 377.00 | 377.00 | 23,347 |
23 Apr 2024 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 58,853 |
22 Apr 2024 | 374.00 | 377.00 | 366.00 | 376.00 | 376.00 | 164,625 |
19 Apr 2024 | 379.00 | 381.00 | 365.00 | 377.00 | 377.00 | 97,266 |
18 Apr 2024 | 373.00 | 377.00 | 371.00 | 377.00 | 377.00 | 43,567 |
17 Apr 2024 | 376.00 | 380.00 | 366.00 | 377.00 | 377.00 | 128,257 |
16 Apr 2024 | 379.00 | 380.00 | 365.00 | 376.00 | 376.00 | 137,095 |
15 Apr 2024 | 373.00 | 385.00 | 371.00 | 381.00 | 381.00 | 96,195 |
12 Apr 2024 | 379.00 | 387.00 | 370.00 | 387.00 | 387.00 | 179,660 |
11 Apr 2024 | 378.00 | 379.00 | 366.00 | 379.00 | 379.00 | 152,986 |
09 Apr 2024 | 378.00 | 380.00 | 368.00 | 377.00 | 377.00 | 164,389 |
08 Apr 2024 | 382.00 | 387.00 | 376.00 | 378.00 | 378.00 | 242,191 |
05 Apr 2024 | 391.00 | 391.00 | 385.00 | 389.00 | 389.00 | 76,744 |
04 Apr 2024 | 388.00 | 392.00 | 387.00 | 391.00 | 391.00 | 147,610 |
03 Apr 2024 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 259,023 |
02 Apr 2024 | 392.00 | 393.00 | 387.00 | 392.00 | 392.00 | 86,281 |
01 Apr 2024 | 389.00 | 393.00 | 389.00 | 392.00 | 392.00 | 67,783 |
29 Mar 2024 | 392.00 | 397.00 | 386.00 | 394.00 | 394.00 | 251,412 |
28 Mar 2024 | 392.00 | 400.00 | 384.00 | 393.00 | 393.00 | 307,490 |
27 Mar 2024 | 393.00 | 397.00 | 390.00 | 395.00 | 395.00 | 146,433 |
26 Mar 2024 | 393.00 | 395.00 | 388.00 | 392.00 | 392.00 | 206,383 |
25 Mar 2024 | 396.00 | 396.00 | 389.00 | 393.00 | 393.00 | 160,798 |
22 Mar 2024 | 394.00 | 406.00 | 386.00 | 389.00 | 389.00 | 427,281 |
21 Mar 2024 | 394.00 | 399.00 | 388.00 | 389.00 | 389.00 | 342,542 |
20 Mar 2024 | 392.00 | 405.00 | 388.00 | 392.00 | 392.00 | 187,222 |
19 Mar 2024 | 395.00 | 401.00 | 388.00 | 392.00 | 392.00 | 487,944 |
18 Mar 2024 | 401.00 | 405.00 | 390.00 | 395.00 | 395.00 | 417,179 |
15 Mar 2024 | 399.00 | 400.00 | 390.00 | 395.00 | 395.00 | 413,680 |
14 Mar 2024 | 404.00 | 428.00 | 390.00 | 395.00 | 395.00 | 1,865,061 |
13 Mar 2024 | 430.00 | 430.00 | 402.00 | 404.00 | 404.00 | 2,290,030 |
12 Mar 2024 | 500.00 | 500.00 | 421.00 | 421.00 | 421.00 | 10,000,030 |
11 Mar 2024 | 445.00 | 527.00 | 438.00 | 516.00 | 516.00 | 28,827,620 |
08 Mar 2024 | 406.00 | 407.00 | 400.00 | 406.00 | 406.00 | 50,594 |
07 Mar 2024 | 406.00 | 410.00 | 402.00 | 407.00 | 407.00 | 16,210 |
06 Mar 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 72,032 |
05 Mar 2024 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 37,298 |
04 Mar 2024 | 414.00 | 414.00 | 403.00 | 406.00 | 406.00 | 34,698 |
29 Feb 2024 | 409.00 | 409.00 | 399.00 | 406.00 | 406.00 | 80,519 |
28 Feb 2024 | 410.00 | 410.00 | 400.00 | 409.00 | 409.00 | 41,509 |
27 Feb 2024 | 412.00 | 418.00 | 404.00 | 410.00 | 410.00 | 51,101 |
26 Feb 2024 | 415.00 | 418.00 | 406.00 | 418.00 | 418.00 | 23,867 |
23 Feb 2024 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | 51,054 |
22 Feb 2024 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | 16,193 |
21 Feb 2024 | 422.00 | 422.00 | 406.00 | 416.00 | 416.00 | 72,478 |
20 Feb 2024 | 429.00 | 430.00 | 420.00 | 422.00 | 422.00 | 16,544 |
19 Feb 2024 | 428.00 | 438.00 | 416.00 | 429.00 | 429.00 | 63,392 |
16 Feb 2024 | 421.00 | 435.00 | 414.00 | 428.00 | 428.00 | 21,115 |
15 Feb 2024 | 422.00 | 422.00 | 410.00 | 421.00 | 421.00 | 31,319 |
14 Feb 2024 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | 64,327 |
13 Feb 2024 | 418.00 | 430.00 | 418.00 | 424.00 | 424.00 | 29,517 |
08 Feb 2024 | 406.00 | 420.00 | 406.00 | 417.00 | 417.00 | 37,382 |
07 Feb 2024 | 429.00 | 429.00 | 406.00 | 406.00 | 406.00 | 65,675 |
06 Feb 2024 | 428.00 | 429.00 | 417.00 | 429.00 | 429.00 | 105,036 |
05 Feb 2024 | 429.00 | 434.00 | 421.00 | 429.00 | 429.00 | 48,791 |
02 Feb 2024 | 409.00 | 430.00 | 408.00 | 429.00 | 429.00 | 154,488 |
01 Feb 2024 | 404.00 | 412.00 | 400.00 | 412.00 | 412.00 | 46,169 |
31 Jan 2024 | 413.00 | 413.00 | 401.00 | 412.00 | 412.00 | 21,449 |
30 Jan 2024 | 420.00 | 420.00 | 406.00 | 413.00 | 413.00 | 22,375 |
29 Jan 2024 | 405.00 | 420.00 | 401.00 | 420.00 | 420.00 | 35,072 |
26 Jan 2024 | 415.00 | 416.00 | 399.00 | 399.00 | 399.00 | 139,261 |
25 Jan 2024 | 417.00 | 417.00 | 400.00 | 417.00 | 417.00 | 60,959 |
24 Jan 2024 | 418.00 | 418.00 | 412.00 | 417.00 | 417.00 | 9,225 |
23 Jan 2024 | 417.00 | 418.00 | 408.00 | 418.00 | 418.00 | 33,727 |
22 Jan 2024 | 408.00 | 437.00 | 402.00 | 417.00 | 417.00 | 78,598 |
19 Jan 2024 | 399.00 | 409.00 | 398.00 | 408.00 | 408.00 | 54,194 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 411.00 | 415.00 | 399.00 | 411.00 | 411.00 | 88,654 |
16 Jan 2024 | 410.00 | 422.00 | 406.00 | 415.00 | 415.00 | 70,741 |
15 Jan 2024 | 424.00 | 424.00 | 405.00 | 410.00 | 410.00 | 94,991 |
12 Jan 2024 | 420.00 | 432.00 | 409.00 | 424.00 | 424.00 | 29,001 |
11 Jan 2024 | 415.00 | 420.00 | 408.00 | 420.00 | 420.00 | 76,099 |
10 Jan 2024 | 432.00 | 432.00 | 410.00 | 415.00 | 415.00 | 77,559 |
09 Jan 2024 | 430.00 | 433.00 | 423.00 | 432.00 | 432.00 | 18,365 |
08 Jan 2024 | 433.00 | 440.00 | 420.00 | 433.00 | 433.00 | 81,631 |
05 Jan 2024 | 432.00 | 434.00 | 416.00 | 433.00 | 433.00 | 12,348 |
04 Jan 2024 | 434.00 | 434.00 | 405.00 | 432.00 | 432.00 | 39,227 |
03 Jan 2024 | 432.00 | 435.00 | 425.00 | 434.00 | 434.00 | 25,787 |
02 Jan 2024 | 437.00 | 437.00 | 415.00 | 431.00 | 431.00 | 65,634 |
28 Dec 2023 | 445.00 | 445.00 | 410.00 | 427.00 | 427.00 | 36,806 |
27 Dec 2023 | 426.00 | 426.00 | 407.00 | 420.00 | 420.00 | 48,755 |
26 Dec 2023 | 439.00 | 439.00 | 405.00 | 426.00 | 426.00 | 154,914 |
22 Dec 2023 | 430.00 | 446.00 | 421.00 | 439.00 | 439.00 | 36,520 |
21 Dec 2023 | 437.00 | 439.00 | 381.00 | 434.00 | 434.00 | 559,012 |
20 Dec 2023 | 431.00 | 440.00 | 424.00 | 437.00 | 437.00 | 43,784 |
19 Dec 2023 | 426.00 | 429.00 | 420.00 | 428.00 | 428.00 | 39,196 |
18 Dec 2023 | 430.00 | 430.00 | 419.00 | 426.00 | 426.00 | 26,998 |
15 Dec 2023 | 432.00 | 433.00 | 422.00 | 430.00 | 430.00 | 46,213 |
14 Dec 2023 | 435.00 | 435.00 | 424.00 | 433.00 | 433.00 | 35,995 |
13 Dec 2023 | 434.00 | 440.00 | 434.00 | 435.00 | 435.00 | 43,187 |
12 Dec 2023 | 433.00 | 438.00 | 429.00 | 434.00 | 434.00 | 57,699 |
11 Dec 2023 | 429.00 | 432.00 | 424.00 | 429.00 | 429.00 | 64,620 |
08 Dec 2023 | 425.00 | 429.00 | 419.00 | 429.00 | 429.00 | 37,510 |
07 Dec 2023 | 433.00 | 433.00 | 420.00 | 430.00 | 430.00 | 63,167 |
06 Dec 2023 | 439.00 | 440.00 | 429.00 | 433.00 | 433.00 | 57,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |