Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 351.38 | 351.45 | 351.45 | 351.45 | 351.45 | - |
18 Apr 2024 | 352.45 | 355.30 | 351.35 | 355.30 | 355.30 | 1 |
17 Apr 2024 | 353.73 | 354.50 | 354.10 | 354.10 | 354.10 | - |
16 Apr 2024 | 353.13 | 353.30 | 352.60 | 353.30 | 353.30 | 2 |
15 Apr 2024 | 356.20 | 355.80 | 355.80 | 355.80 | 355.80 | - |
12 Apr 2024 | 358.60 | 358.40 | 357.90 | 358.40 | 358.40 | 2 |
11 Apr 2024 | 356.55 | 356.25 | 356.25 | 356.25 | 356.25 | - |
10 Apr 2024 | 356.90 | 357.05 | 356.80 | 356.80 | 356.80 | - |
09 Apr 2024 | 356.40 | 356.30 | 356.30 | 356.30 | 356.30 | - |
08 Apr 2024 | 357.08 | 357.70 | 356.90 | 357.70 | 357.70 | 2 |
05 Apr 2024 | 354.90 | 355.10 | 354.75 | 355.10 | 355.10 | 3 |
04 Apr 2024 | 359.88 | 359.45 | 359.45 | 359.45 | 359.45 | 3 |
03 Apr 2024 | 361.63 | 361.63 | 361.63 | 361.63 | 361.63 | - |
02 Apr 2024 | 364.55 | 365.75 | 361.80 | 361.80 | 361.80 | 8 |
28 Mar 2024 | 365.88 | 367.05 | 367.05 | 367.05 | 367.05 | 1 |
27 Mar 2024 | 362.45 | 363.05 | 363.05 | 363.05 | 363.05 | - |
26 Mar 2024 | 361.02 | 361.20 | 361.20 | 361.20 | 361.20 | - |
25 Mar 2024 | 362.30 | 363.05 | 362.00 | 362.00 | 362.00 | 1 |
22 Mar 2024 | 365.77 | 364.95 | 364.95 | 364.95 | 364.95 | - |
21 Mar 2024 | 361.27 | 365.30 | 360.80 | 365.30 | 365.30 | 5 |
20 Mar 2024 | 358.05 | 358.55 | 358.55 | 358.55 | 358.55 | 3 |
19 Mar 2024 | 355.42 | 357.25 | 357.25 | 357.25 | 357.25 | - |
18 Mar 2024 | 353.88 | 354.90 | 354.90 | 354.90 | 354.90 | 1 |
15 Mar 2024 | 355.83 | 356.40 | 356.40 | 356.40 | 356.40 | 1 |
14 Mar 2024 | 356.95 | 357.10 | 356.50 | 356.50 | 356.50 | 1 |
13 Mar 2024 | 355.92 | 355.92 | 355.92 | 355.92 | 355.92 | - |
12 Mar 2024 | 354.25 | 353.50 | 353.50 | 353.50 | 353.50 | 3 |
11 Mar 2024 | 352.35 | 352.75 | 352.10 | 352.75 | 352.75 | 1 |
08 Mar 2024 | 353.73 | 354.30 | 352.60 | 354.30 | 354.30 | 110 |
07 Mar 2024 | 353.13 | 353.30 | 353.30 | 353.30 | 353.30 | - |
06 Mar 2024 | 354.20 | 355.05 | 355.05 | 355.05 | 355.05 | 1 |
05 Mar 2024 | 357.58 | 356.15 | 354.65 | 354.65 | 354.65 | - |
04 Mar 2024 | 358.45 | 358.85 | 357.50 | 357.65 | 357.65 | 2 |
01 Mar 2024 | 359.38 | 359.70 | 359.70 | 359.70 | 359.70 | - |
29 Feb 2024 | 357.02 | 357.02 | 357.02 | 357.02 | 357.02 | - |
28 Feb 2024 | 358.15 | 358.45 | 358.45 | 358.45 | 358.45 | - |
27 Feb 2024 | 358.25 | 358.85 | 358.85 | 358.85 | 358.85 | - |
26 Feb 2024 | 359.63 | 360.05 | 359.15 | 359.15 | 359.15 | 2 |
23 Feb 2024 | 359.27 | 359.27 | 359.27 | 359.27 | 359.27 | - |
22 Feb 2024 | 355.73 | 355.73 | 355.73 | 355.73 | 355.73 | - |
21 Feb 2024 | 355.17 | 355.10 | 354.90 | 355.10 | 355.10 | 1 |
20 Feb 2024 | 356.30 | 355.30 | 355.30 | 355.30 | 355.30 | 1 |
19 Feb 2024 | 356.70 | 357.30 | 357.30 | 357.30 | 357.30 | 1 |
16 Feb 2024 | 358.40 | 358.00 | 358.00 | 358.00 | 358.00 | 1 |
15 Feb 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
14 Feb 2024 | 356.00 | 356.85 | 356.85 | 356.85 | 356.85 | - |
13 Feb 2024 | 358.55 | 358.45 | 351.50 | 357.20 | 357.20 | 3 |
12 Feb 2024 | 356.15 | 357.75 | 356.35 | 357.75 | 357.75 | 1 |
09 Feb 2024 | 357.33 | 357.33 | 357.33 | 357.33 | 357.33 | - |
08 Feb 2024 | 357.27 | 358.10 | 357.20 | 358.10 | 358.10 | 8 |
07 Feb 2024 | 356.00 | 356.30 | 355.45 | 356.30 | 356.30 | 1,145 |
06 Feb 2024 | 355.08 | 356.70 | 355.00 | 356.60 | 356.60 | 5 |
05 Feb 2024 | 355.77 | 356.60 | 355.65 | 356.25 | 356.25 | 1 |
02 Feb 2024 | 352.05 | 354.70 | 351.95 | 354.70 | 354.70 | 6 |
01 Feb 2024 | 352.00 | 352.35 | 352.35 | 352.35 | 352.35 | 8 |
31 Jan 2024 | 354.20 | 354.45 | 353.65 | 353.65 | 353.65 | - |
30 Jan 2024 | 352.00 | 352.25 | 351.25 | 351.55 | 351.55 | 3 |
29 Jan 2024 | 349.88 | 351.50 | 350.10 | 351.50 | 351.50 | 70 |
26 Jan 2024 | 349.13 | 349.70 | 348.30 | 349.70 | 349.70 | 5 |
25 Jan 2024 | 346.65 | 348.55 | 347.75 | 348.35 | 348.35 | 4 |
24 Jan 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
23 Jan 2024 | 346.85 | 347.05 | 347.05 | 347.05 | 347.05 | - |
22 Jan 2024 | 346.30 | 348.15 | 346.50 | 347.25 | 347.25 | - |
19 Jan 2024 | 342.95 | 343.10 | 342.80 | 343.10 | 343.10 | - |
18 Jan 2024 | 340.55 | 341.30 | 340.75 | 340.80 | 340.80 | - |
17 Jan 2024 | 340.75 | 342.00 | 340.60 | 342.00 | 342.00 | - |
16 Jan 2024 | 341.02 | 342.25 | 341.65 | 342.25 | 342.25 | 1 |
15 Jan 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
12 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
11 Jan 2024 | 342.60 | 341.05 | 341.05 | 341.05 | 341.05 | - |
10 Jan 2024 | 341.33 | 341.45 | 340.90 | 341.45 | 341.45 | - |
09 Jan 2024 | 341.88 | 341.88 | 341.88 | 341.88 | 341.88 | - |
08 Jan 2024 | 339.58 | 339.58 | 339.58 | 339.58 | 339.58 | - |
05 Jan 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | - |
04 Jan 2024 | 341.13 | 340.70 | 340.70 | 340.70 | 340.70 | - |
03 Jan 2024 | 342.20 | 342.70 | 339.80 | 339.80 | 339.80 | 31 |
02 Jan 2024 | 340.75 | 341.15 | 340.65 | 340.65 | 340.65 | 1 |
29 Dec 2023 | 339.63 | 339.65 | 339.65 | 339.65 | 339.65 | - |
28 Dec 2023 | 337.42 | 338.05 | 336.75 | 338.05 | 338.05 | - |
27 Dec 2023 | 338.25 | 339.00 | 337.90 | 337.90 | 337.90 | 2 |
22 Dec 2023 | 337.13 | 337.13 | 337.13 | 337.13 | 337.13 | - |
21 Dec 2023 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
20 Dec 2023 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
19 Dec 2023 | 339.67 | 339.67 | 339.67 | 339.67 | 339.67 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 338.15 | 339.40 | 339.40 | 339.40 | 339.40 | 2 |
14 Dec 2023 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
13 Dec 2023 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
12 Dec 2023 | 337.38 | 337.38 | 337.38 | 337.38 | 337.38 | - |
11 Dec 2023 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | - |
08 Dec 2023 | 333.88 | 333.88 | 333.88 | 333.88 | 333.88 | - |
07 Dec 2023 | 333.58 | 333.58 | 333.58 | 333.58 | 333.58 | - |
06 Dec 2023 | 334.30 | 334.70 | 334.70 | 334.70 | 334.70 | 1 |
05 Dec 2023 | 333.42 | 332.90 | 332.90 | 332.90 | 332.90 | 1 |
04 Dec 2023 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - |
01 Dec 2023 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | - |
30 Nov 2023 | 323.58 | 323.58 | 323.58 | 323.58 | 323.58 | - |
29 Nov 2023 | 321.42 | 321.42 | 321.42 | 321.42 | 321.42 | - |
28 Nov 2023 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
27 Nov 2023 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |