Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 356.15 | 356.15 | 356.15 | 356.15 | 356.15 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
29 Apr 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
26 Apr 2024 | 355.77 | 355.77 | 355.77 | 355.77 | 355.77 | - |
25 Apr 2024 | 355.83 | 355.83 | 355.83 | 355.83 | 355.83 | - |
24 Apr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
23 Apr 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
22 Apr 2024 | 351.48 | 351.28 | 351.28 | 351.28 | 351.28 | 55,000 |
19 Apr 2024 | 347.77 | 347.77 | 347.77 | 347.77 | 347.77 | - |
18 Apr 2024 | 351.33 | 351.33 | 351.33 | 351.33 | 351.33 | - |
17 Apr 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 750,000 |
16 Apr 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
15 Apr 2024 | 351.48 | 351.48 | 351.48 | 351.48 | 351.48 | - |
12 Apr 2024 | 352.15 | 351.74 | 351.74 | 351.74 | 351.74 | 8,500 |
11 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
10 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - |
09 Apr 2024 | 351.38 | 351.38 | 351.38 | 351.38 | 351.38 | - |
08 Apr 2024 | 350.75 | 351.40 | 351.40 | 351.40 | 351.40 | 343,000 |
05 Apr 2024 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - |
04 Apr 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
03 Apr 2024 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | - |
02 Apr 2024 | 351.48 | 349.35 | 349.35 | 349.35 | 349.35 | 177,000 |
28 Mar 2024 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | - |
27 Mar 2024 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 150,000 |
26 Mar 2024 | 349.73 | 349.73 | 349.73 | 349.73 | 349.73 | - |
25 Mar 2024 | 351.42 | 351.42 | 351.42 | 351.42 | 351.42 | - |
22 Mar 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
21 Mar 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
20 Mar 2024 | 343.52 | 343.52 | 343.52 | 343.52 | 343.52 | - |
19 Mar 2024 | 342.05 | 342.54 | 342.54 | 342.54 | 342.54 | 44,750 |
18 Mar 2024 | 347.33 | 343.28 | 343.28 | 343.28 | 343.28 | 18,000 |
15 Mar 2024 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | - |
14 Mar 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
13 Mar 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | - |
12 Mar 2024 | 341.88 | 341.88 | 341.88 | 341.88 | 341.88 | - |
11 Mar 2024 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | - |
08 Mar 2024 | 339.88 | 339.88 | 339.88 | 339.88 | 339.88 | - |
07 Mar 2024 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | - |
06 Mar 2024 | 335.17 | 335.17 | 335.17 | 335.17 | 335.17 | - |
05 Mar 2024 | 335.48 | 335.48 | 335.48 | 335.48 | 335.48 | - |
04 Mar 2024 | 337.73 | 336.09 | 336.05 | 336.09 | 336.09 | 6,465 |
01 Mar 2024 | 337.42 | 337.74 | 337.74 | 337.74 | 337.74 | 5,000 |
29 Feb 2024 | 335.23 | 335.23 | 335.23 | 335.23 | 335.23 | - |
28 Feb 2024 | 334.35 | 334.35 | 334.35 | 334.35 | 334.35 | 300,000 |
27 Feb 2024 | 333.58 | 333.58 | 333.58 | 333.58 | 333.58 | - |
26 Feb 2024 | 333.23 | 333.39 | 333.39 | 333.39 | 333.39 | 2,008 |
23 Feb 2024 | 331.67 | 331.67 | 331.67 | 331.67 | 331.67 | - |
22 Feb 2024 | 333.73 | 333.73 | 333.73 | 333.73 | 333.73 | - |
21 Feb 2024 | 329.73 | 329.73 | 329.73 | 329.73 | 329.73 | - |
20 Feb 2024 | 329.77 | 329.77 | 329.77 | 329.77 | 329.77 | - |
19 Feb 2024 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | - |
16 Feb 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
15 Feb 2024 | 325.13 | 325.13 | 325.13 | 325.13 | 325.13 | - |
14 Feb 2024 | 321.73 | 321.73 | 321.73 | 321.73 | 321.73 | - |
13 Feb 2024 | 323.33 | 323.33 | 323.33 | 323.33 | 323.33 | - |
12 Feb 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
09 Feb 2024 | 322.80 | 322.80 | 322.75 | 322.75 | 322.75 | 173,545 |
08 Feb 2024 | 323.58 | 322.39 | 322.39 | 322.39 | 322.39 | 20,000 |
07 Feb 2024 | 323.73 | 323.73 | 323.73 | 323.73 | 323.73 | - |
06 Feb 2024 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
05 Feb 2024 | 323.83 | 323.83 | 323.83 | 323.83 | 323.83 | - |
02 Feb 2024 | 325.42 | 325.42 | 325.42 | 325.42 | 325.42 | - |
01 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
31 Jan 2024 | 324.40 | 324.41 | 324.41 | 324.41 | 324.41 | 3,060 |
30 Jan 2024 | 326.20 | 324.51 | 324.51 | 324.51 | 324.51 | 118,000 |
29 Jan 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
26 Jan 2024 | 323.02 | 323.02 | 323.02 | 323.02 | 323.02 | - |
25 Jan 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
24 Jan 2024 | 323.27 | 323.27 | 323.27 | 323.27 | 323.27 | - |
23 Jan 2024 | 319.88 | 319.88 | 319.88 | 319.88 | 319.88 | - |
22 Jan 2024 | 318.00 | 318.65 | 318.65 | 318.65 | 318.65 | 1,380 |
19 Jan 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
18 Jan 2024 | 315.27 | 315.27 | 315.27 | 315.27 | 315.27 | - |
17 Jan 2024 | 315.17 | 315.17 | 315.17 | 315.17 | 315.17 | - |
16 Jan 2024 | 319.17 | 319.17 | 319.17 | 319.17 | 319.17 | - |
15 Jan 2024 | 131.20 | 131.20 | 131.20 | 324.70 | 324.70 | 2,095 |
12 Jan 2024 | 323.33 | 323.33 | 323.33 | 323.33 | 323.33 | - |
11 Jan 2024 | 325.27 | 325.27 | 325.27 | 325.27 | 325.27 | - |
10 Jan 2024 | 321.08 | 321.08 | 321.08 | 321.08 | 321.08 | - |
09 Jan 2024 | 323.73 | 323.73 | 323.73 | 323.73 | 323.73 | - |
08 Jan 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
05 Jan 2024 | 322.95 | 322.10 | 322.10 | 322.10 | 322.10 | 13,000 |
04 Jan 2024 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | - |
03 Jan 2024 | 323.08 | 323.08 | 323.08 | 323.08 | 323.08 | - |
02 Jan 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
29 Dec 2023 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | - |
28 Dec 2023 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | - |
27 Dec 2023 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | - |
22 Dec 2023 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | - |
21 Dec 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
20 Dec 2023 | 327.63 | 327.63 | 327.63 | 327.63 | 327.63 | - |
19 Dec 2023 | 327.08 | 327.08 | 327.08 | 327.08 | 327.08 | - |
18 Dec 2023 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | - |
15 Dec 2023 | 327.33 | 327.33 | 327.33 | 327.33 | 327.33 | - |
14 Dec 2023 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 100,000 |
13 Dec 2023 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
12 Dec 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
11 Dec 2023 | 318.65 | 318.65 | 318.65 | 318.65 | 318.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |