Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 632.75 | 657.50 | 628.50 | 657.50 | 657.50 | 17,232 |
03 May 2024 | 611.25 | 624.50 | 607.00 | 619.25 | 619.25 | 5,725 |
02 May 2024 | 647.00 | 648.00 | 611.00 | 620.00 | 620.00 | 290,876 |
01 May 2024 | 627.00 | 628.00 | 613.00 | 627.00 | 627.00 | 668 |
30 Apr 2024 | 619.25 | 641.00 | 613.00 | 633.00 | 633.00 | 15,097 |
29 Apr 2024 | 626.00 | 627.50 | 611.00 | 616.50 | 616.50 | 140,596 |
26 Apr 2024 | 601.00 | 622.00 | 600.00 | 622.00 | 622.00 | 22,758 |
25 Apr 2024 | 628.50 | 626.00 | 595.00 | 610.50 | 610.50 | 39,621 |
24 Apr 2024 | 617.75 | 627.50 | 614.00 | 626.00 | 626.00 | 16,943 |
23 Apr 2024 | 582.00 | 612.00 | 584.50 | 611.00 | 611.00 | 13,375 |
22 Apr 2024 | 586.00 | 589.50 | 577.00 | 580.95 | 580.95 | 69,571 |
19 Apr 2024 | 591.75 | 595.00 | 581.50 | 583.50 | 583.50 | 10,561 |
18 Apr 2024 | 598.75 | 601.50 | 586.00 | 595.75 | 595.75 | 86,151 |
17 Apr 2024 | 605.50 | 606.56 | 593.00 | 598.50 | 598.50 | 13,263 |
16 Apr 2024 | 582.50 | 606.00 | 584.00 | 588.00 | 588.00 | 145,544 |
15 Apr 2024 | 585.00 | 607.00 | 585.00 | 599.54 | 599.54 | 53,831 |
12 Apr 2024 | 598.25 | 604.50 | 586.50 | 589.62 | 589.62 | 24,763 |
11 Apr 2024 | 604.00 | 607.50 | 580.00 | 596.71 | 596.71 | 116,487 |
10 Apr 2024 | 620.50 | 625.50 | 596.00 | 612.01 | 612.01 | 31,013 |
09 Apr 2024 | 653.75 | 661.00 | 615.50 | 655.22 | 655.22 | 317,839 |
08 Apr 2024 | 636.25 | 657.50 | 636.50 | 654.50 | 654.50 | 14,730 |
05 Apr 2024 | 624.00 | 639.00 | 623.00 | 633.56 | 633.56 | 123,706 |
04 Apr 2024 | 643.50 | 643.50 | 615.00 | 640.50 | 640.50 | 107,968 |
03 Apr 2024 | 644.50 | 658.16 | 642.50 | 651.44 | 651.44 | 45,857 |
02 Apr 2024 | 683.00 | 685.00 | 648.00 | 656.50 | 656.50 | 587,737 |
28 Mar 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 1,225 |
27 Mar 2024 | 698.25 | 708.50 | 680.50 | 687.00 | 687.00 | 12,517 |
26 Mar 2024 | 701.00 | 710.00 | 695.50 | 698.00 | 698.00 | 38,379 |
25 Mar 2024 | 718.25 | 721.50 | 701.00 | 702.00 | 702.00 | 161,562 |
22 Mar 2024 | 703.00 | 719.50 | 703.00 | 719.00 | 719.00 | 78,182 |
21 Mar 2024 | 697.75 | 711.54 | 678.00 | 689.53 | 689.53 | 66,789 |
20 Mar 2024 | 720.00 | 723.00 | 690.40 | 691.95 | 691.95 | 62,951 |
19 Mar 2024 | 701.50 | 730.50 | 706.00 | 720.50 | 720.50 | 55,278 |
18 Mar 2024 | 698.75 | 708.00 | 696.00 | 698.00 | 698.00 | 45,726 |
15 Mar 2024 | 695.25 | 708.00 | 689.00 | 698.82 | 698.82 | 182,487 |
14 Mar 2024 | 701.50 | 714.50 | 698.90 | 704.93 | 704.93 | 103,795 |
13 Mar 2024 | 697.75 | 700.00 | 684.50 | 695.86 | 695.86 | 51,189 |
12 Mar 2024 | 687.00 | 701.50 | 665.00 | 685.50 | 685.50 | 72,081 |
11 Mar 2024 | 719.25 | 722.07 | 672.10 | 686.62 | 686.62 | 116,436 |
08 Mar 2024 | 741.00 | 744.50 | 727.00 | 736.50 | 736.50 | 294,379 |
07 Mar 2024 | 687.00 | 749.00 | 678.71 | 737.00 | 737.00 | 190,683 |
06 Mar 2024 | 689.50 | 697.14 | 662.50 | 669.57 | 669.57 | 386,606 |
05 Mar 2024 | 675.25 | 702.00 | 673.50 | 678.08 | 678.08 | 27,083 |
04 Mar 2024 | 665.00 | 677.00 | 646.50 | 661.04 | 661.04 | 52,613 |
01 Mar 2024 | 672.75 | 678.00 | 632.00 | 653.62 | 653.62 | 241,232 |
29 Feb 2024 | 647.00 | 713.50 | 641.00 | 664.00 | 664.00 | 170,422 |
28 Feb 2024 | 626.00 | 666.00 | 626.00 | 646.21 | 646.21 | 336,800 |
27 Feb 2024 | 625.50 | 629.50 | 580.00 | 620.00 | 620.00 | 114,895 |
26 Feb 2024 | 534.25 | 650.50 | 529.00 | 610.60 | 610.60 | 302,252 |
23 Feb 2024 | 470.10 | 480.60 | 472.20 | 477.90 | 477.90 | 21,192 |
22 Feb 2024 | 469.10 | 478.00 | 458.60 | 472.21 | 472.21 | 162,348 |
21 Feb 2024 | 480.00 | 482.00 | 458.60 | 461.60 | 461.60 | 78,788 |
20 Feb 2024 | 487.10 | 495.80 | 479.40 | 487.58 | 487.58 | 132,963 |
19 Feb 2024 | 485.30 | 487.00 | 479.00 | 481.84 | 481.84 | 18,635 |
16 Feb 2024 | 491.80 | 501.50 | 481.80 | 484.80 | 484.80 | 17,009 |
15 Feb 2024 | 478.70 | 491.63 | 476.00 | 491.55 | 491.55 | 19,038 |
14 Feb 2024 | 475.60 | 480.60 | 466.60 | 477.95 | 477.95 | 105,164 |
13 Feb 2024 | 484.50 | 490.20 | 474.00 | 477.39 | 477.39 | 231,397 |
12 Feb 2024 | 496.80 | 499.99 | 466.60 | 497.40 | 497.40 | 43,711 |
09 Feb 2024 | 475.80 | 497.60 | 470.40 | 497.60 | 497.60 | 41,937 |
08 Feb 2024 | 469.90 | 483.80 | 469.00 | 477.25 | 477.25 | 121,977 |
07 Feb 2024 | 481.20 | 482.80 | 436.60 | 467.77 | 467.77 | 90,124 |
06 Feb 2024 | 496.80 | 502.50 | 475.83 | 485.45 | 485.45 | 49,205 |
05 Feb 2024 | 470.90 | 492.00 | 467.00 | 485.86 | 485.86 | 30,458 |
02 Feb 2024 | 476.50 | 479.00 | 466.20 | 474.86 | 474.86 | 48,062 |
01 Feb 2024 | 471.70 | 480.00 | 470.60 | 476.73 | 476.73 | 103,210 |
31 Jan 2024 | 481.80 | 480.20 | 459.00 | 472.20 | 472.20 | 50,987 |
30 Jan 2024 | 479.10 | 492.20 | 481.20 | 488.37 | 488.37 | 60,540 |
29 Jan 2024 | 466.80 | 480.00 | 472.20 | 476.27 | 476.27 | 52,752 |
26 Jan 2024 | 468.10 | 470.80 | 460.40 | 467.05 | 467.05 | 82,935 |
25 Jan 2024 | 463.70 | 470.60 | 457.20 | 467.96 | 467.96 | 57,115 |
24 Jan 2024 | 454.10 | 465.60 | 453.60 | 456.38 | 456.38 | 67,931 |
23 Jan 2024 | 456.40 | 460.00 | 439.40 | 450.44 | 450.44 | 103,959 |
22 Jan 2024 | 451.60 | 457.00 | 445.40 | 454.45 | 454.45 | 61,264 |
19 Jan 2024 | 448.40 | 447.60 | 429.60 | 441.61 | 441.61 | 114,594 |
18 Jan 2024 | 443.60 | 448.80 | 440.56 | 444.26 | 444.26 | 28,766 |
17 Jan 2024 | 438.70 | 446.40 | 436.00 | 440.41 | 440.41 | 64,185 |
16 Jan 2024 | 434.40 | 442.60 | 430.60 | 440.45 | 440.45 | 69,923 |
15 Jan 2024 | 433.80 | 436.00 | 427.60 | 432.38 | 432.38 | 699,034 |
12 Jan 2024 | 426.40 | 435.80 | 425.24 | 433.01 | 433.01 | 130,427 |
11 Jan 2024 | 423.10 | 432.00 | 420.00 | 425.58 | 425.58 | 69,552 |
10 Jan 2024 | 409.60 | 423.60 | 407.80 | 417.05 | 417.05 | 98,943 |
09 Jan 2024 | 406.30 | 410.80 | 389.20 | 407.41 | 407.41 | 107,366 |
08 Jan 2024 | 371.20 | 395.40 | 370.20 | 394.24 | 394.24 | 869,118 |
05 Jan 2024 | 350.70 | 371.60 | 357.20 | 358.90 | 358.90 | 102,056 |
04 Jan 2024 | 348.90 | 350.80 | 342.40 | 348.76 | 348.76 | 91,648 |
03 Jan 2024 | 359.70 | 363.60 | 348.40 | 349.20 | 349.20 | 108,394 |
02 Jan 2024 | 373.70 | 373.81 | 353.40 | 355.53 | 355.53 | 142,067 |
29 Dec 2023 | 383.50 | 383.40 | 373.20 | 377.98 | 377.98 | 12,852 |
28 Dec 2023 | 373.90 | 385.20 | 373.80 | 378.42 | 378.42 | 18,112 |
27 Dec 2023 | 361.00 | 374.80 | 360.00 | 372.98 | 372.98 | 39,952 |
22 Dec 2023 | 368.80 | 372.00 | 360.40 | 370.80 | 370.80 | 7,145 |
21 Dec 2023 | 368.60 | 372.40 | 365.20 | 369.20 | 369.20 | 30,780 |
20 Dec 2023 | 364.50 | 374.80 | 363.00 | 372.00 | 372.00 | 59,681 |
19 Dec 2023 | 356.50 | 365.80 | 353.60 | 355.56 | 355.56 | 38,910 |
18 Dec 2023 | 354.00 | 360.80 | 351.20 | 358.20 | 358.20 | 45,017 |
15 Dec 2023 | 359.30 | 366.80 | 353.75 | 359.96 | 359.96 | 93,449 |
14 Dec 2023 | 348.50 | 364.60 | 356.40 | 358.80 | 358.80 | 19,274 |
13 Dec 2023 | 330.40 | 345.60 | 329.80 | 343.20 | 343.20 | 78,610 |
12 Dec 2023 | 341.30 | 340.80 | 326.00 | 327.60 | 327.60 | 45,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |