Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
09 May 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
08 May 2024 | 434.10 | 434.50 | 423.80 | 427.65 | 427.65 | 53,920 |
07 May 2024 | 415.65 | 432.00 | 408.20 | 428.10 | 428.10 | 24,800 |
03 May 2024 | 394.20 | 428.30 | 387.50 | 410.10 | 410.10 | 37,692 |
02 May 2024 | 380.90 | 390.97 | 386.70 | 392.30 | 392.30 | 1,047,035 |
01 May 2024 | 382.80 | 384.60 | 383.03 | 382.80 | 382.80 | 77,388 |
30 Apr 2024 | 393.65 | 396.10 | 383.90 | 388.80 | 388.80 | 27,686 |
29 Apr 2024 | 389.65 | 393.70 | 387.50 | 389.65 | 389.65 | 1,141,637 |
26 Apr 2024 | 382.50 | 396.20 | 381.30 | 393.35 | 393.35 | 253,395 |
25 Apr 2024 | 382.40 | 394.90 | 377.80 | 382.20 | 382.20 | 303,424 |
24 Apr 2024 | 390.30 | 390.60 | 381.00 | 384.60 | 384.60 | 80,268 |
23 Apr 2024 | 378.90 | 392.90 | 378.80 | 390.30 | 390.30 | 78,313 |
22 Apr 2024 | 382.60 | 383.80 | 365.30 | 377.75 | 377.75 | 82,001 |
19 Apr 2024 | 387.05 | 393.90 | 379.70 | 381.35 | 381.35 | 153,270 |
18 Apr 2024 | 380.70 | 392.00 | 373.60 | 392.20 | 392.20 | 135,322 |
17 Apr 2024 | 381.55 | 385.60 | 374.20 | 375.65 | 375.65 | 103,894 |
16 Apr 2024 | 391.75 | 393.30 | 379.60 | 386.20 | 386.20 | 84,719 |
15 Apr 2024 | 406.20 | 408.70 | 392.70 | 394.30 | 394.30 | 54,817 |
12 Apr 2024 | 395.35 | 409.00 | 386.30 | 407.15 | 407.15 | 375,971 |
11 Apr 2024 | 376.80 | 394.50 | 374.40 | 387.75 | 387.75 | 65,789 |
10 Apr 2024 | 398.30 | 406.20 | 374.80 | 380.10 | 380.10 | 296,859 |
09 Apr 2024 | 389.25 | 400.10 | 385.60 | 395.05 | 395.05 | 439,947 |
08 Apr 2024 | 382.50 | 388.70 | 379.70 | 387.85 | 387.85 | 29,808 |
05 Apr 2024 | 390.80 | 391.40 | 381.10 | 384.60 | 384.60 | 83,995 |
04 Apr 2024 | 378.40 | 394.40 | 377.30 | 389.75 | 389.75 | 73,561 |
03 Apr 2024 | 374.70 | 381.00 | 368.30 | 380.80 | 380.80 | 102,070 |
02 Apr 2024 | 386.50 | 388.00 | 375.70 | 381.35 | 381.35 | 1,696,462 |
28 Mar 2024 | 384.40 | 384.40 | 384.40 | 386.40 | 386.40 | 4,447 |
27 Mar 2024 | 375.45 | 387.20 | 372.80 | 386.40 | 386.40 | 64,697 |
26 Mar 2024 | 376.30 | 377.70 | 373.70 | 376.30 | 376.30 | 54,997 |
25 Mar 2024 | 378.90 | 380.00 | 374.70 | 378.90 | 378.90 | 152,434 |
22 Mar 2024 | 366.50 | 382.90 | 366.10 | 382.90 | 382.90 | 1,006,154 |
21 Mar 2024 | 370.10 | 376.30 | 365.40 | 370.80 | 370.80 | 125,659 |
20 Mar 2024 | 356.40 | 367.10 | 354.60 | 366.80 | 366.80 | 86,578 |
19 Mar 2024 | 353.05 | 359.30 | 352.10 | 357.65 | 357.65 | 446,867 |
18 Mar 2024 | 347.25 | 356.40 | 345.70 | 352.10 | 352.10 | 87,943 |
15 Mar 2024 | 352.60 | 355.40 | 347.00 | 347.35 | 347.35 | 602,148 |
14 Mar 2024 | 345.45 | 360.90 | 343.80 | 350.20 | 350.20 | 497,685 |
13 Mar 2024 | 357.45 | 360.80 | 345.00 | 347.25 | 347.25 | 584,417 |
12 Mar 2024 | 364.10 | 366.20 | 356.29 | 359.15 | 359.15 | 637,437 |
11 Mar 2024 | 375.55 | 378.20 | 363.10 | 364.80 | 364.80 | 1,162,022 |
08 Mar 2024 | 371.75 | 377.00 | 365.40 | 372.10 | 372.10 | 1,382,839 |
07 Mar 2024 | 373.75 | 376.00 | 364.30 | 374.00 | 374.00 | 179,277 |
06 Mar 2024 | 367.05 | 382.00 | 366.30 | 378.10 | 378.10 | 511,050 |
05 Mar 2024 | 367.25 | 369.90 | 358.10 | 368.20 | 368.20 | 479,931 |
04 Mar 2024 | 390.70 | 393.60 | 366.00 | 367.65 | 367.65 | 840,374 |
01 Mar 2024 | 400.80 | 401.50 | 382.50 | 389.15 | 389.15 | 2,830,758 |
29 Feb 2024 | 370.00 | 393.25 | 365.00 | 387.15 | 387.15 | 1,526,591 |
28 Feb 2024 | 378.20 | 384.00 | 368.50 | 369.75 | 369.75 | 1,045,625 |
27 Feb 2024 | 375.45 | 380.00 | 371.70 | 375.45 | 375.45 | 370,473 |
26 Feb 2024 | 377.05 | 379.90 | 373.70 | 377.05 | 377.05 | 341,133 |
23 Feb 2024 | 383.85 | 387.20 | 371.70 | 378.10 | 378.10 | 827,040 |
22 Feb 2024 | 392.50 | 393.80 | 379.70 | 386.70 | 386.70 | 976,148 |
21 Feb 2024 | 388.70 | 394.00 | 382.60 | 387.05 | 387.05 | 887,583 |
20 Feb 2024 | 397.05 | 397.60 | 388.60 | 391.35 | 391.35 | 616,249 |
19 Feb 2024 | 397.05 | 401.30 | 380.00 | 397.55 | 397.55 | 896,917 |
16 Feb 2024 | 404.60 | 405.00 | 388.00 | 397.55 | 397.55 | 582,144 |
15 Feb 2024 | 407.75 | 410.10 | 395.80 | 408.30 | 408.30 | 562,392 |
14 Feb 2024 | 408.60 | 413.60 | 398.80 | 408.70 | 408.70 | 805,473 |
13 Feb 2024 | 403.15 | 418.30 | 395.80 | 408.00 | 408.00 | 896,319 |
12 Feb 2024 | 388.30 | 400.80 | 385.70 | 400.30 | 400.30 | 391,291 |
09 Feb 2024 | 383.55 | 391.90 | 381.00 | 389.15 | 389.15 | 510,783 |
08 Feb 2024 | 380.50 | 387.40 | 373.00 | 386.50 | 386.50 | 472,428 |
07 Feb 2024 | 391.55 | 394.30 | 372.20 | 378.60 | 378.60 | 679,429 |
06 Feb 2024 | 377.05 | 388.00 | 374.70 | 382.40 | 382.40 | 347,511 |
05 Feb 2024 | 382.10 | 388.50 | 377.62 | 383.25 | 383.25 | 194,072 |
02 Feb 2024 | 394.10 | 404.10 | 384.22 | 388.10 | 388.10 | 189,826 |
01 Feb 2024 | 385.65 | 395.90 | 385.00 | 391.05 | 391.05 | 1,035,676 |
31 Jan 2024 | 377.45 | 392.70 | 376.95 | 388.90 | 388.90 | 225,156 |
30 Jan 2024 | 394.00 | 395.50 | 363.40 | 380.80 | 380.80 | 586,813 |
29 Jan 2024 | 383.85 | 395.40 | 384.10 | 390.00 | 390.00 | 155,753 |
26 Jan 2024 | 384.10 | 388.80 | 379.50 | 383.65 | 383.65 | 267,887 |
25 Jan 2024 | 384.60 | 386.80 | 376.00 | 378.20 | 378.20 | 590,793 |
24 Jan 2024 | 388.30 | 394.81 | 383.00 | 388.10 | 388.10 | 384,253 |
23 Jan 2024 | 380.60 | 389.80 | 377.70 | 386.00 | 386.00 | 219,703 |
22 Jan 2024 | 389.05 | 389.60 | 374.40 | 383.15 | 383.15 | 654,577 |
19 Jan 2024 | 387.75 | 391.90 | 385.60 | 385.55 | 385.55 | 908,504 |
18 Jan 2024 | 374.20 | 390.50 | 374.36 | 385.45 | 385.45 | 203,100 |
17 Jan 2024 | 378.20 | 394.70 | 369.40 | 378.30 | 378.30 | 560,994 |
16 Jan 2024 | 393.25 | 396.50 | 382.80 | 383.35 | 383.35 | 157,395 |
15 Jan 2024 | 392.10 | 400.80 | 390.00 | 392.10 | 392.10 | 420,997 |
12 Jan 2024 | 392.60 | 396.70 | 389.00 | 392.60 | 392.60 | 278,887 |
11 Jan 2024 | 380.40 | 388.70 | 380.10 | 385.65 | 385.65 | 116,282 |
10 Jan 2024 | 379.25 | 383.00 | 374.70 | 379.25 | 379.25 | 94,567 |
09 Jan 2024 | 386.70 | 390.70 | 378.80 | 382.70 | 382.70 | 126,640 |
08 Jan 2024 | 375.05 | 386.74 | 375.00 | 386.70 | 386.70 | 513,284 |
05 Jan 2024 | 362.60 | 375.08 | 362.00 | 373.65 | 373.65 | 325,345 |
04 Jan 2024 | 354.50 | 366.30 | 350.30 | 365.25 | 365.25 | 1,033,565 |
03 Jan 2024 | 364.00 | 365.00 | 352.00 | 353.05 | 353.05 | 217,613 |
02 Jan 2024 | 375.65 | 378.10 | 361.60 | 364.80 | 364.80 | 117,272 |
29 Dec 2023 | 378.90 | 380.70 | 365.10 | 373.35 | 373.35 | 79,457 |
28 Dec 2023 | 376.60 | 378.80 | 373.70 | 376.60 | 376.60 | 94,530 |
27 Dec 2023 | 367.05 | 379.10 | 366.80 | 378.20 | 378.20 | 143,727 |
22 Dec 2023 | 362.80 | 367.70 | 360.60 | 362.80 | 362.80 | 738,686 |
21 Dec 2023 | 368.00 | 372.80 | 363.10 | 367.45 | 367.45 | 153,428 |
20 Dec 2023 | 358.50 | 377.60 | 355.10 | 375.35 | 375.35 | 471,070 |
19 Dec 2023 | 362.90 | 369.40 | 360.03 | 364.60 | 364.60 | 106,629 |
18 Dec 2023 | 374.60 | 375.10 | 360.80 | 363.55 | 363.55 | 213,165 |
15 Dec 2023 | 359.45 | 380.90 | 359.20 | 375.85 | 375.85 | 475,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |