Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 314.45 | 314.45 | 313.60 | 313.60 | 313.60 | 32 |
23 Apr 2024 | 307.50 | 311.80 | 307.25 | 311.80 | 311.80 | 28 |
22 Apr 2024 | 306.35 | 306.35 | 303.55 | 303.55 | 303.55 | 14 |
19 Apr 2024 | 308.85 | 310.45 | 307.15 | 307.95 | 307.95 | 12 |
18 Apr 2024 | 314.45 | 314.55 | 311.55 | 311.80 | 311.80 | 22 |
17 Apr 2024 | 315.95 | 317.60 | 315.00 | 315.95 | 315.95 | 14 |
16 Apr 2024 | 316.10 | 317.15 | 315.10 | 317.05 | 317.05 | 15 |
15 Apr 2024 | 323.85 | 324.05 | 322.25 | 322.25 | 322.25 | 115 |
12 Apr 2024 | 327.25 | 327.55 | 323.90 | 323.90 | 323.90 | 26 |
11 Apr 2024 | 322.55 | 323.00 | 322.15 | 322.15 | 322.15 | 4 |
10 Apr 2024 | 325.20 | 325.70 | 320.75 | 321.25 | 321.25 | 3 |
09 Apr 2024 | 324.20 | 324.90 | 322.60 | 322.60 | 322.60 | 3 |
08 Apr 2024 | 323.60 | 325.05 | 323.45 | 324.60 | 324.60 | 24 |
05 Apr 2024 | 320.05 | 323.00 | 320.05 | 323.00 | 323.00 | 264 |
04 Apr 2024 | 326.75 | 327.40 | 325.70 | 327.11 | 327.11 | 72 |
03 Apr 2024 | 323.60 | 325.75 | 323.00 | 325.75 | 325.75 | 5 |
02 Apr 2024 | 327.20 | 327.85 | 322.25 | 322.30 | 322.30 | 207 |
28 Mar 2024 | 327.40 | 327.40 | 326.35 | 326.90 | 326.90 | 22 |
27 Mar 2024 | 327.05 | 327.95 | 325.40 | 325.40 | 325.40 | 16 |
26 Mar 2024 | 328.30 | 328.85 | 327.99 | 328.00 | 328.00 | 28 |
25 Mar 2024 | 327.80 | 327.95 | 326.10 | 327.15 | 327.15 | 46 |
22 Mar 2024 | 328.05 | 328.40 | 326.70 | 327.45 | 327.45 | 21 |
21 Mar 2024 | 329.60 | 329.60 | 328.30 | 329.25 | 329.25 | 11 |
20 Mar 2024 | 322.00 | 322.95 | 322.00 | 322.75 | 322.75 | 27 |
19 Mar 2024 | 320.70 | 321.90 | 319.45 | 320.45 | 320.45 | 78 |
18 Mar 2024 | 320.35 | 324.25 | 320.35 | 322.95 | 322.95 | 135 |
15 Mar 2024 | 321.05 | 323.35 | 318.35 | 318.35 | 318.35 | 140 |
14 Mar 2024 | 324.90 | 325.15 | 322.35 | 322.35 | 322.35 | 13 |
13 Mar 2024 | 326.20 | 326.30 | 323.20 | 323.54 | 323.54 | 588 |
12 Mar 2024 | 323.55 | 324.65 | 321.85 | 324.17 | 324.17 | 2,044 |
11 Mar 2024 | 322.50 | 322.65 | 320.00 | 321.25 | 321.25 | 2,098 |
08 Mar 2024 | 327.20 | 329.20 | 327.10 | 328.20 | 328.20 | 18 |
07 Mar 2024 | 321.00 | 325.90 | 320.85 | 325.90 | 325.90 | 29 |
06 Mar 2024 | 321.85 | 323.50 | 321.85 | 323.15 | 323.15 | 26 |
05 Mar 2024 | 325.10 | 325.20 | 320.70 | 321.05 | 321.05 | 12 |
04 Mar 2024 | 328.15 | 328.30 | 327.00 | 327.00 | 327.00 | 6 |
01 Mar 2024 | 324.20 | 324.55 | 322.90 | 323.55 | 323.55 | 185 |
29 Feb 2024 | 320.40 | 322.55 | 318.90 | 322.55 | 322.55 | 24 |
28 Feb 2024 | 321.05 | 321.25 | 319.85 | 320.10 | 320.10 | 3 |
27 Feb 2024 | 320.80 | 321.95 | 320.80 | 321.55 | 321.55 | 7 |
26 Feb 2024 | 320.00 | 321.90 | 320.00 | 321.85 | 321.85 | 5 |
23 Feb 2024 | 322.15 | 323.85 | 321.60 | 323.85 | 323.85 | 31 |
22 Feb 2024 | 318.95 | 319.70 | 318.75 | 319.70 | 319.70 | 83 |
21 Feb 2024 | 313.80 | 314.05 | 311.90 | 311.90 | 311.90 | 69 |
20 Feb 2024 | 315.70 | 316.00 | 313.00 | 313.70 | 313.70 | 2 |
19 Feb 2024 | 317.05 | 317.45 | 317.00 | 317.20 | 317.20 | 2 |
16 Feb 2024 | 320.70 | 321.50 | 316.90 | 316.90 | 316.90 | 26 |
15 Feb 2024 | 319.35 | 319.80 | 317.75 | 317.90 | 317.90 | 134 |
14 Feb 2024 | 316.65 | 317.80 | 316.35 | 317.80 | 317.80 | 13 |
13 Feb 2024 | 320.25 | 320.35 | 314.25 | 316.75 | 316.75 | 2 |
12 Feb 2024 | 321.40 | 322.35 | 321.33 | 322.35 | 322.35 | 28 |
09 Feb 2024 | 319.40 | 319.65 | 319.35 | 319.45 | 319.45 | 46 |
08 Feb 2024 | 318.70 | 318.90 | 317.45 | 318.00 | 318.00 | 6 |
07 Feb 2024 | 314.40 | 316.10 | 314.25 | 316.05 | 316.05 | 4 |
06 Feb 2024 | 316.65 | 316.65 | 314.15 | 314.55 | 314.55 | 5,533 |
05 Feb 2024 | 315.45 | 316.75 | 313.25 | 313.50 | 313.50 | 5 |
02 Feb 2024 | 313.35 | 314.15 | 311.65 | 313.50 | 313.50 | 1,951 |
01 Feb 2024 | 308.70 | 309.05 | 308.00 | 308.00 | 308.00 | 4 |
31 Jan 2024 | 311.20 | 311.20 | 307.90 | 307.90 | 307.90 | 7 |
30 Jan 2024 | 315.05 | 315.45 | 314.60 | 314.85 | 314.85 | 391 |
29 Jan 2024 | 312.65 | 313.20 | 312.40 | 312.55 | 312.55 | 5 |
26 Jan 2024 | 311.20 | 312.95 | 311.10 | 312.30 | 312.30 | 5,572 |
25 Jan 2024 | 313.30 | 315.55 | 313.30 | 315.15 | 315.15 | 14 |
24 Jan 2024 | 314.55 | 315.00 | 313.90 | 315.00 | 315.00 | 17 |
23 Jan 2024 | 310.75 | 311.90 | 310.15 | 310.25 | 310.25 | 57 |
22 Jan 2024 | 312.70 | 312.90 | 311.80 | 312.90 | 312.90 | 33 |
19 Jan 2024 | 306.20 | 307.10 | 305.40 | 307.05 | 307.05 | 6 |
18 Jan 2024 | 300.75 | 303.70 | 300.37 | 303.70 | 303.70 | 742 |
17 Jan 2024 | 299.70 | 300.20 | 296.55 | 298.75 | 298.75 | 9 |
16 Jan 2024 | 299.20 | 300.45 | 298.65 | 300.45 | 300.45 | 11 |
15 Jan 2024 | 302.40 | 302.45 | 301.15 | 301.38 | 301.38 | 20 |
12 Jan 2024 | 300.55 | 302.80 | 299.85 | 301.95 | 301.95 | 4 |
11 Jan 2024 | 302.30 | 302.85 | 300.20 | 300.20 | 300.20 | 13 |
10 Jan 2024 | 299.65 | 300.10 | 299.35 | 299.70 | 299.70 | 3 |
09 Jan 2024 | 298.00 | 298.10 | 297.30 | 298.10 | 298.10 | 36 |
08 Jan 2024 | 292.05 | 295.80 | 291.20 | 295.80 | 295.80 | 214 |
05 Jan 2024 | 291.10 | 292.35 | 291.05 | 292.35 | 292.35 | 4 |
04 Jan 2024 | 294.50 | 294.50 | 291.85 | 293.00 | 293.00 | 8 |
03 Jan 2024 | 296.85 | 297.15 | 293.90 | 294.40 | 294.40 | 13 |
02 Jan 2024 | 301.95 | 302.05 | 296.85 | 296.85 | 296.85 | 20 |
29 Dec 2023 | 303.50 | 303.80 | 303.50 | 303.60 | 303.60 | 3 |
28 Dec 2023 | 304.80 | 304.80 | 304.00 | 304.25 | 304.25 | 25 |
27 Dec 2023 | 301.35 | 304.20 | 301.35 | 302.75 | 302.75 | 8 |
22 Dec 2023 | 299.90 | 301.65 | 299.85 | 301.65 | 301.65 | 8 |
21 Dec 2023 | 299.45 | 300.55 | 298.90 | 299.25 | 299.25 | 6 |
20 Dec 2023 | 302.25 | 302.55 | 300.80 | 302.05 | 302.05 | 157 |
19 Dec 2023 | 300.10 | 301.35 | 300.10 | 300.85 | 300.85 | 728 |
18 Dec 2023 | 298.30 | 299.15 | 298.25 | 298.95 | 298.95 | 3 |
15 Dec 2023 | 297.75 | 298.80 | 297.55 | 298.80 | 298.80 | 3 |
14 Dec 2023 | 298.95 | 298.95 | 297.00 | 297.15 | 297.15 | 114 |
13 Dec 2023 | 294.45 | 294.55 | 293.95 | 294.55 | 294.55 | 2 |
12 Dec 2023 | 292.00 | 292.00 | 291.60 | 291.60 | 291.60 | 1 |
11 Dec 2023 | 288.05 | 288.45 | 287.90 | 288.45 | 288.45 | 18 |
08 Dec 2023 | 286.75 | 287.50 | 286.15 | 286.15 | 286.15 | 10 |
07 Dec 2023 | 283.85 | 284.05 | 283.70 | 284.00 | 284.00 | 5 |
06 Dec 2023 | 286.50 | 286.70 | 285.25 | 285.25 | 285.25 | 392 |
05 Dec 2023 | 283.10 | 285.55 | 282.45 | 285.55 | 285.55 | 2 |
04 Dec 2023 | 286.30 | 286.30 | 283.95 | 284.00 | 284.00 | 2 |
01 Dec 2023 | 285.90 | 286.50 | 285.50 | 285.50 | 285.50 | 2 |
30 Nov 2023 | 287.50 | 288.00 | 287.50 | 288.00 | 288.00 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |