Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 377.50 | 382.50 | 377.50 | 379.50 | 379.50 | 30,225 |
24 Apr 2024 | 383.00 | 385.50 | 381.47 | 381.47 | 381.47 | 692 |
23 Apr 2024 | 374.50 | 379.00 | 374.50 | 378.00 | 378.00 | 447 |
22 Apr 2024 | 368.50 | 372.54 | 368.50 | 370.96 | 370.96 | 370 |
19 Apr 2024 | 373.03 | 373.03 | 373.00 | 373.00 | 373.00 | 219 |
18 Apr 2024 | 369.00 | 369.53 | 369.00 | 369.50 | 369.50 | 197 |
17 Apr 2024 | 370.00 | 370.00 | 365.03 | 365.03 | 365.03 | 168 |
16 Apr 2024 | 370.00 | 370.00 | 363.00 | 364.00 | 364.00 | 1,432 |
15 Apr 2024 | 373.03 | 373.03 | 373.00 | 373.00 | 373.00 | 404 |
12 Apr 2024 | 376.00 | 376.03 | 376.00 | 376.00 | 376.00 | 743 |
11 Apr 2024 | 371.00 | 378.44 | 371.00 | 376.00 | 376.00 | 663 |
10 Apr 2024 | 369.03 | 370.88 | 369.00 | 369.00 | 369.00 | 1,353 |
09 Apr 2024 | 370.77 | 373.00 | 370.77 | 373.00 | 373.00 | 222 |
08 Apr 2024 | 372.00 | 372.00 | 370.50 | 370.50 | 370.50 | 478 |
05 Apr 2024 | 367.96 | 368.00 | 367.96 | 368.00 | 368.00 | 196 |
04 Apr 2024 | 372.50 | 372.50 | 371.50 | 371.50 | 371.50 | 210 |
03 Apr 2024 | 368.50 | 372.50 | 368.50 | 372.00 | 372.00 | 155 |
02 Apr 2024 | 369.00 | 369.00 | 360.00 | 367.97 | 367.97 | 1,839 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 352.00 | 352.00 | 349.00 | 349.00 | 349.00 | 204 |
26 Mar 2024 | 348.00 | 354.00 | 347.00 | 353.90 | 353.90 | 732 |
25 Mar 2024 | 361.00 | 361.00 | 351.97 | 352.00 | 352.00 | 270 |
22 Mar 2024 | 363.97 | 363.97 | 358.04 | 358.04 | 358.04 | 274 |
21 Mar 2024 | 363.97 | 363.97 | 363.97 | 363.97 | 363.97 | 277 |
20 Mar 2024 | 359.00 | 359.00 | 358.97 | 358.97 | 358.97 | 413 |
19 Mar 2024 | 356.47 | 358.99 | 356.47 | 358.99 | 358.99 | 1,882 |
18 Mar 2024 | 358.00 | 361.00 | 356.97 | 356.97 | 356.97 | 556 |
15 Mar 2024 | 350.00 | 357.00 | 350.00 | 356.97 | 356.97 | 999 |
14 Mar 2024 | 346.97 | 346.97 | 346.97 | 346.97 | 346.97 | 72 |
13 Mar 2024 | 359.03 | 359.03 | 359.03 | 359.03 | 359.03 | 58 |
12 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 14 |
11 Mar 2024 | 351.00 | 353.51 | 350.97 | 353.51 | 353.51 | 351 |
08 Mar 2024 | 350.00 | 354.50 | 350.00 | 354.50 | 354.50 | 83 |
07 Mar 2024 | 357.00 | 357.50 | 351.03 | 351.03 | 351.03 | 582 |
06 Mar 2024 | 355.03 | 355.03 | 355.00 | 355.00 | 355.00 | 20 |
05 Mar 2024 | 371.00 | 371.00 | 366.00 | 368.57 | 368.57 | 806 |
04 Mar 2024 | 371.50 | 372.50 | 370.00 | 370.03 | 370.03 | 1,736 |
01 Mar 2024 | 371.00 | 371.42 | 370.97 | 371.42 | 371.42 | 428 |
29 Feb 2024 | 372.00 | 372.96 | 370.00 | 372.96 | 372.96 | 396 |
28 Feb 2024 | 370.50 | 374.50 | 369.50 | 374.50 | 374.50 | 289 |
27 Feb 2024 | 370.50 | 372.70 | 366.47 | 366.50 | 366.50 | 1,009 |
26 Feb 2024 | 376.50 | 376.50 | 376.46 | 376.46 | 376.46 | 852 |
23 Feb 2024 | 369.00 | 379.97 | 369.00 | 379.96 | 379.96 | 569 |
22 Feb 2024 | 369.00 | 371.55 | 369.00 | 371.55 | 371.55 | 386 |
21 Feb 2024 | 372.50 | 372.50 | 371.97 | 371.97 | 371.97 | 87 |
20 Feb 2024 | 372.50 | 377.54 | 371.47 | 371.99 | 371.99 | 920 |
19 Feb 2024 | 379.00 | 379.00 | 369.00 | 378.70 | 378.70 | 740 |
16 Feb 2024 | 372.50 | 372.50 | 365.00 | 365.00 | 365.00 | 763 |
15 Feb 2024 | 374.50 | 379.00 | 374.50 | 379.00 | 379.00 | 461 |
14 Feb 2024 | 380.50 | 383.50 | 380.50 | 381.00 | 381.00 | 340 |
13 Feb 2024 | 388.50 | 390.00 | 388.47 | 388.50 | 388.50 | 276 |
12 Feb 2024 | 391.96 | 392.00 | 391.37 | 392.00 | 392.00 | 383 |
09 Feb 2024 | 384.00 | 390.54 | 384.00 | 386.50 | 386.50 | 748 |
08 Feb 2024 | 384.00 | 395.04 | 384.00 | 395.00 | 395.00 | 1,286 |
07 Feb 2024 | 373.50 | 376.53 | 373.50 | 376.53 | 376.53 | 904 |
06 Feb 2024 | 372.00 | 379.00 | 366.76 | 378.50 | 378.50 | 1,440 |
05 Feb 2024 | 366.50 | 372.51 | 366.00 | 372.51 | 372.51 | 880 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 11 |
31 Jan 2024 | 368.00 | 368.03 | 368.00 | 368.00 | 368.00 | 379 |
30 Jan 2024 | 366.53 | 366.53 | 366.53 | 366.53 | 366.53 | 255 |
29 Jan 2024 | 364.50 | 364.50 | 357.50 | 357.50 | 357.50 | 195 |
26 Jan 2024 | 367.00 | 370.00 | 367.00 | 367.00 | 367.00 | 897 |
25 Jan 2024 | 370.00 | 372.47 | 370.00 | 372.47 | 372.47 | 54 |
24 Jan 2024 | 372.50 | 372.50 | 372.26 | 372.26 | 372.26 | 119 |
23 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1 |
22 Jan 2024 | 374.03 | 374.03 | 374.03 | 374.03 | 374.03 | 208 |
19 Jan 2024 | 374.00 | 375.00 | 372.01 | 372.01 | 372.01 | 802 |
18 Jan 2024 | 373.50 | 373.50 | 371.50 | 371.50 | 371.50 | 977 |
17 Jan 2024 | 366.50 | 371.00 | 366.50 | 370.50 | 370.50 | 39 |
16 Jan 2024 | 372.97 | 372.97 | 372.97 | 372.97 | 372.97 | 64 |
15 Jan 2024 | 371.17 | 371.17 | 367.47 | 367.47 | 367.47 | 1,099 |
12 Jan 2024 | 371.50 | 371.50 | 370.00 | 370.00 | 370.00 | 2,131 |
11 Jan 2024 | 364.97 | 364.97 | 364.97 | 364.97 | 364.97 | 13 |
10 Jan 2024 | 367.50 | 367.97 | 367.00 | 367.97 | 367.97 | 604 |
09 Jan 2024 | 364.00 | 364.00 | 363.97 | 363.97 | 363.97 | 618 |
08 Jan 2024 | 365.00 | 365.00 | 357.50 | 359.51 | 359.51 | 868 |
05 Jan 2024 | 364.00 | 369.03 | 364.00 | 369.00 | 369.00 | 1,569 |
04 Jan 2024 | 360.53 | 360.53 | 360.53 | 360.53 | 360.53 | 120 |
03 Jan 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 115 |
02 Jan 2024 | 357.53 | 357.53 | 357.53 | 357.53 | 357.53 | 122 |
29 Dec 2023 | 364.53 | 364.53 | 364.53 | 364.53 | 364.53 | 135 |
28 Dec 2023 | 362.53 | 362.53 | 362.53 | 362.53 | 362.53 | 132 |
27 Dec 2023 | 359.00 | 359.00 | 355.03 | 355.03 | 355.03 | 249 |
22 Dec 2023 | 359.03 | 359.03 | 359.03 | 359.03 | 359.03 | 73 |
21 Dec 2023 | 356.00 | 357.03 | 356.00 | 357.00 | 357.00 | 212 |
20 Dec 2023 | 354.00 | 356.53 | 354.00 | 356.53 | 356.53 | 110 |
19 Dec 2023 | 354.53 | 354.53 | 354.53 | 354.53 | 354.53 | 10 |
18 Dec 2023 | 349.50 | 350.03 | 349.50 | 350.00 | 350.00 | 545 |
15 Dec 2023 | 345.03 | 345.03 | 345.03 | 345.03 | 345.03 | 25 |
14 Dec 2023 | 346.53 | 346.53 | 346.53 | 346.53 | 346.53 | 9 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 343.50 | 347.00 | 343.50 | 347.00 | 347.00 | 23 |
11 Dec 2023 | 339.97 | 340.00 | 339.97 | 340.00 | 340.00 | 229 |
08 Dec 2023 | 338.97 | 338.97 | 337.01 | 337.01 | 337.01 | 186 |
07 Dec 2023 | 338.97 | 338.97 | 335.01 | 335.01 | 335.01 | 52 |
06 Dec 2023 | 338.50 | 339.97 | 338.50 | 339.97 | 339.97 | 248 |
05 Dec 2023 | 339.97 | 339.97 | 339.97 | 339.97 | 339.97 | 121 |
04 Dec 2023 | 337.00 | 343.00 | 337.00 | 342.47 | 342.47 | 1,085 |
01 Dec 2023 | 336.00 | 336.00 | 335.55 | 335.97 | 335.97 | 1,641 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |