Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 451.17 | 451.17 | - |
23 Apr 2024 | 447.04 | 451.89 | 447.04 | 451.89 | 451.89 | 4 |
22 Apr 2024 | 440.38 | 445.12 | 440.38 | 444.39 | 444.39 | 164 |
19 Apr 2024 | 449.65 | 451.23 | 441.72 | 443.43 | 443.43 | 110 |
18 Apr 2024 | 453.41 | 453.41 | 446.93 | 447.85 | 447.85 | 76 |
17 Apr 2024 | 462.84 | 464.17 | 450.91 | 452.34 | 452.34 | 259 |
16 Apr 2024 | 460.41 | 463.55 | 455.71 | 455.71 | 455.71 | 2,893 |
15 Apr 2024 | 472.39 | 473.77 | 467.35 | 473.77 | 473.77 | 367 |
12 Apr 2024 | 471.15 | 471.36 | 464.33 | 464.60 | 464.60 | 274 |
11 Apr 2024 | 469.39 | 473.10 | 468.67 | 471.87 | 471.87 | 106 |
10 Apr 2024 | 468.46 | 468.51 | 463.42 | 464.70 | 464.70 | 69 |
09 Apr 2024 | 471.05 | 476.84 | 468.31 | 468.64 | 468.64 | 3,003 |
08 Apr 2024 | 468.22 | 473.55 | 468.22 | 471.76 | 471.76 | 14 |
05 Apr 2024 | 466.97 | 471.12 | 464.35 | 470.74 | 470.74 | 188 |
04 Apr 2024 | 475.24 | 476.52 | 475.21 | 475.28 | 475.28 | 179 |
03 Apr 2024 | 472.43 | 472.43 | 472.43 | 472.43 | 472.43 | 72 |
02 Apr 2024 | 479.47 | 479.47 | 466.85 | 466.99 | 466.99 | 103 |
28 Mar 2024 | 476.03 | 485.49 | 476.03 | 480.05 | 480.05 | 69 |
27 Mar 2024 | 479.24 | 480.54 | 476.42 | 480.54 | 480.54 | 561 |
26 Mar 2024 | 480.70 | 482.41 | 473.63 | 477.08 | 477.08 | 172 |
25 Mar 2024 | 479.64 | 479.64 | 472.31 | 473.34 | 473.34 | 123 |
22 Mar 2024 | 485.16 | 485.96 | 478.38 | 480.49 | 480.49 | 370 |
21 Mar 2024 | 477.85 | 484.82 | 475.47 | 484.82 | 484.82 | 447 |
20 Mar 2024 | 478.27 | 481.38 | 475.29 | 477.56 | 477.56 | 267 |
19 Mar 2024 | 476.02 | 476.89 | 472.81 | 475.66 | 475.66 | 16 |
18 Mar 2024 | 475.48 | 476.58 | 470.37 | 476.37 | 476.37 | 263 |
15 Mar 2024 | 469.00 | 469.00 | 460.80 | 464.97 | 464.97 | 148 |
14 Mar 2024 | 478.00 | 479.04 | 470.62 | 470.62 | 470.62 | 202 |
13 Mar 2024 | 475.06 | 477.05 | 472.44 | 475.91 | 475.91 | 204 |
12 Mar 2024 | 468.11 | 471.90 | 463.68 | 471.90 | 471.90 | 41 |
11 Mar 2024 | 465.05 | 467.78 | 461.00 | 467.36 | 467.36 | 95 |
08 Mar 2024 | 467.37 | 472.82 | 463.79 | 467.42 | 467.42 | 58 |
07 Mar 2024 | 475.70 | 476.42 | 469.32 | 469.78 | 469.78 | 85 |
06 Mar 2024 | 464.66 | 467.00 | 464.58 | 466.43 | 466.43 | 98 |
05 Mar 2024 | 465.18 | 468.20 | 460.77 | 460.77 | 460.77 | 126 |
04 Mar 2024 | 472.73 | 475.00 | 469.95 | 471.04 | 471.04 | 304 |
01 Mar 2024 | 465.83 | 470.50 | 462.90 | 470.50 | 470.50 | 1,343 |
29 Feb 2024 | 470.02 | 470.02 | 461.06 | 461.06 | 461.06 | 103 |
28 Feb 2024 | 460.82 | 464.34 | 458.94 | 464.21 | 464.21 | 12 |
27 Feb 2024 | 460.38 | 461.23 | 460.38 | 460.74 | 460.74 | 73 |
26 Feb 2024 | 464.24 | 464.24 | 459.58 | 462.84 | 462.84 | 7 |
23 Feb 2024 | 457.26 | 461.14 | 457.08 | 461.14 | 461.14 | 122 |
22 Feb 2024 | 448.14 | 452.89 | 448.14 | 452.87 | 452.87 | 752 |
21 Feb 2024 | 439.96 | 439.96 | 438.38 | 438.69 | 438.69 | 23 |
20 Feb 2024 | 447.60 | 450.05 | 444.74 | 444.74 | 444.74 | 322 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 453.81 | 455.22 | 453.05 | 453.40 | 453.40 | 83 |
15 Feb 2024 | 453.19 | 454.40 | 449.50 | 452.96 | 452.96 | 12 |
14 Feb 2024 | 450.76 | 450.76 | 449.36 | 449.36 | 449.36 | 6 |
13 Feb 2024 | 437.81 | 447.26 | 437.81 | 447.10 | 447.10 | 112 |
12 Feb 2024 | 461.81 | 465.67 | 449.40 | 449.80 | 449.80 | 60 |
09 Feb 2024 | 457.12 | 461.15 | 456.94 | 460.00 | 460.00 | 97 |
08 Feb 2024 | 453.88 | 455.00 | 449.28 | 454.86 | 454.86 | 149 |
07 Feb 2024 | 455.64 | 456.00 | 449.80 | 452.74 | 452.74 | 189 |
06 Feb 2024 | 469.79 | 469.79 | 434.26 | 460.99 | 460.99 | 1,502 |
05 Feb 2024 | 473.61 | 473.61 | 464.84 | 468.22 | 468.22 | 184 |
02 Feb 2024 | 467.12 | 468.72 | 463.45 | 467.28 | 467.28 | 117 |
01 Feb 2024 | 461.45 | 461.69 | 454.86 | 460.61 | 460.61 | 11 |
31 Jan 2024 | 460.81 | 464.08 | 459.82 | 461.57 | 461.57 | 45 |
30 Jan 2024 | 469.05 | 469.05 | 465.91 | 465.91 | 465.91 | 49 |
29 Jan 2024 | 465.57 | 465.57 | 459.16 | 460.23 | 460.23 | 38 |
26 Jan 2024 | 459.71 | 462.88 | 459.04 | 459.65 | 459.65 | 286 |
25 Jan 2024 | 468.27 | 468.27 | 458.97 | 458.97 | 458.97 | 29 |
24 Jan 2024 | 471.85 | 471.85 | 466.70 | 467.15 | 467.15 | 293 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 467.70 | 470.91 | 466.17 | 467.18 | 467.18 | 173 |
19 Jan 2024 | 466.05 | 466.05 | 460.74 | 463.38 | 463.38 | 128 |
18 Jan 2024 | 456.67 | 462.49 | 455.81 | 457.69 | 457.69 | 225 |
17 Jan 2024 | 451.64 | 454.54 | 451.28 | 452.86 | 452.86 | 2 |
16 Jan 2024 | 451.80 | 455.20 | 450.54 | 451.22 | 451.22 | 6,282 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 442.82 | 451.13 | 442.82 | 451.13 | 451.13 | 51 |
11 Jan 2024 | 440.52 | 444.00 | 436.28 | 439.69 | 439.69 | 118 |
10 Jan 2024 | 437.42 | 443.14 | 437.42 | 441.37 | 441.37 | 20 |
09 Jan 2024 | 433.32 | 436.66 | 431.00 | 436.66 | 436.66 | 11 |
08 Jan 2024 | 430.35 | 430.35 | 430.35 | 430.35 | 430.35 | 1 |
05 Jan 2024 | 426.54 | 426.54 | 425.57 | 425.57 | 425.57 | 2,679 |
04 Jan 2024 | 430.32 | 430.32 | 429.44 | 430.16 | 430.16 | 54 |
03 Jan 2024 | 433.14 | 435.66 | 429.50 | 429.50 | 429.50 | 324 |
02 Jan 2024 | 448.56 | 448.56 | 436.23 | 436.23 | 436.23 | 75 |
29 Dec 2023 | 454.55 | 454.55 | 450.78 | 450.78 | 450.78 | 15 |
28 Dec 2023 | 449.13 | 452.29 | 447.66 | 452.29 | 452.29 | 14 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 452.71 | 452.71 | 437.61 | 447.03 | 447.03 | 2 |
21 Dec 2023 | 445.88 | 447.61 | 439.74 | 439.74 | 439.74 | 23 |
20 Dec 2023 | 448.00 | 450.77 | 446.17 | 450.73 | 450.73 | 15 |
19 Dec 2023 | 451.02 | 455.25 | 447.23 | 450.81 | 450.81 | 7,347 |
18 Dec 2023 | 445.09 | 449.38 | 444.21 | 446.40 | 446.40 | 50 |
15 Dec 2023 | 450.13 | 453.63 | 448.60 | 448.60 | 448.60 | 2,517 |
14 Dec 2023 | 467.82 | 467.82 | 455.74 | 457.04 | 457.04 | 633 |
13 Dec 2023 | 461.39 | 464.29 | 461.39 | 464.29 | 464.29 | 525 |
12 Dec 2023 | 461.00 | 463.04 | 459.57 | 463.04 | 463.04 | 62 |
11 Dec 2023 | 452.17 | 459.54 | 452.17 | 459.25 | 459.25 | 39 |
08 Dec 2023 | 445.05 | 450.69 | 445.05 | 450.69 | 450.69 | 55 |
07 Dec 2023 | 444.30 | 446.27 | 444.05 | 445.54 | 445.54 | 28 |
06 Dec 2023 | 437.08 | 442.35 | 437.08 | 441.30 | 441.30 | 136 |
05 Dec 2023 | 439.86 | 439.86 | 435.64 | 435.70 | 435.70 | 37 |
04 Dec 2023 | 439.73 | 440.00 | 435.09 | 438.49 | 438.49 | 45 |
01 Dec 2023 | 434.84 | 436.97 | 434.04 | 436.86 | 436.86 | 44 |
30 Nov 2023 | 427.10 | 429.22 | 426.62 | 429.22 | 429.22 | 74 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |