Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 327.30 | 366.80 | 329.00 | 362.21 | 362.21 | 664,290 |
24 Apr 2024 | 356.00 | 349.80 | 335.20 | 340.90 | 340.90 | 2,409 |
23 Apr 2024 | 348.40 | 357.22 | 341.80 | 349.56 | 349.56 | 4,300 |
22 Apr 2024 | 347.10 | 350.60 | 344.80 | 347.25 | 347.25 | 2,167 |
19 Apr 2024 | 347.50 | 353.00 | 342.60 | 350.15 | 350.15 | 2,092 |
18 Apr 2024 | 352.60 | 360.20 | 341.80 | 348.49 | 348.49 | 3,554 |
17 Apr 2024 | 359.50 | 358.56 | 349.60 | 354.73 | 354.73 | 3,352 |
16 Apr 2024 | 353.00 | 361.40 | 357.61 | 358.90 | 358.90 | 1,818 |
15 Apr 2024 | 363.70 | 363.00 | 355.20 | 358.95 | 358.95 | 2,335 |
12 Apr 2024 | 369.80 | 376.80 | 364.80 | 368.69 | 368.69 | 2,990 |
11 Apr 2024 | 362.70 | 378.20 | 362.00 | 363.78 | 363.78 | 592,973 |
10 Apr 2024 | 370.10 | 384.00 | 365.47 | 365.47 | 365.47 | 4,049 |
09 Apr 2024 | 358.90 | 369.60 | 353.80 | 365.76 | 365.76 | 31,762 |
08 Apr 2024 | 323.70 | 337.80 | 326.40 | 337.32 | 337.32 | 3,271 |
05 Apr 2024 | 328.00 | 330.60 | 320.80 | 329.37 | 329.37 | 2,021 |
04 Apr 2024 | 336.80 | 336.20 | 331.40 | 334.96 | 334.96 | 2,165 |
03 Apr 2024 | 345.80 | 339.33 | 331.00 | 332.63 | 332.63 | 8,072 |
02 Apr 2024 | 351.70 | 354.89 | 344.60 | 348.87 | 348.87 | 5,962 |
28 Mar 2024 | 350.00 | 351.77 | 336.70 | 339.41 | 339.41 | 863 |
27 Mar 2024 | 344.50 | 350.20 | 343.90 | 347.87 | 347.87 | 2,655 |
26 Mar 2024 | 355.65 | 348.80 | 342.40 | 347.22 | 347.22 | 1,009 |
25 Mar 2024 | 344.70 | 361.20 | 346.00 | 358.08 | 358.08 | 2,842 |
22 Mar 2024 | 341.45 | 350.66 | 343.10 | 345.91 | 345.91 | 5,172 |
21 Mar 2024 | 331.75 | 344.40 | 336.40 | 342.97 | 342.97 | 1,044 |
20 Mar 2024 | 310.10 | 334.70 | 312.38 | 312.38 | 312.38 | 5,863 |
19 Mar 2024 | 300.10 | 311.71 | 301.69 | 303.36 | 303.36 | 1,544 |
18 Mar 2024 | 303.45 | 310.40 | 300.50 | 306.80 | 306.80 | 995 |
15 Mar 2024 | 307.15 | 311.60 | 306.02 | 306.02 | 306.02 | 934 |
14 Mar 2024 | 308.50 | 318.40 | 305.00 | 310.64 | 310.64 | 910 |
13 Mar 2024 | 305.45 | 307.90 | 301.40 | 304.92 | 304.92 | 1,828 |
12 Mar 2024 | 303.75 | 305.80 | 300.80 | 301.42 | 301.42 | 323 |
11 Mar 2024 | 294.00 | 303.22 | 293.00 | 303.22 | 303.22 | 3,169 |
08 Mar 2024 | 295.45 | 298.40 | 291.60 | 295.00 | 295.00 | 837 |
07 Mar 2024 | 287.15 | 296.00 | 281.40 | 291.03 | 291.03 | 3,512 |
06 Mar 2024 | 293.25 | 298.10 | 288.62 | 295.87 | 295.87 | 1,460 |
05 Mar 2024 | 296.40 | 300.80 | 291.82 | 291.91 | 291.91 | 2,063 |
04 Mar 2024 | 306.50 | 310.54 | 298.28 | 304.92 | 304.92 | 2,867 |
01 Mar 2024 | 318.10 | 319.30 | 307.50 | 308.32 | 308.32 | 2,063 |
29 Feb 2024 | 296.10 | 319.50 | 296.90 | 308.81 | 308.81 | 2,954 |
28 Feb 2024 | 316.00 | 308.00 | 287.40 | 299.82 | 299.82 | 4,650 |
27 Feb 2024 | 321.35 | 322.00 | 315.00 | 316.97 | 316.97 | 28,631 |
26 Feb 2024 | 332.40 | 326.90 | 321.00 | 321.37 | 321.37 | 4,267 |
23 Feb 2024 | 334.10 | 344.80 | 328.60 | 332.18 | 332.18 | 10,031 |
22 Feb 2024 | 332.40 | 339.00 | 334.30 | 337.40 | 337.40 | 628 |
21 Feb 2024 | 327.05 | 334.60 | 325.50 | 329.39 | 329.39 | 3,939 |
20 Feb 2024 | 328.40 | 337.70 | 323.50 | 326.77 | 326.77 | 4,122 |
19 Feb 2024 | 337.75 | 345.43 | 330.50 | 345.43 | 345.43 | 3,730 |
16 Feb 2024 | 333.55 | 346.00 | 326.00 | 341.21 | 341.21 | 35,944 |
15 Feb 2024 | 320.60 | 331.63 | 314.20 | 318.55 | 318.55 | 5,109 |
14 Feb 2024 | 317.25 | 322.80 | 318.42 | 318.42 | 318.42 | 3,956 |
13 Feb 2024 | 327.65 | 322.60 | 313.50 | 318.76 | 318.76 | 8,853 |
12 Feb 2024 | 334.60 | 338.40 | 322.40 | 323.35 | 323.35 | 46,804 |
09 Feb 2024 | 336.90 | 345.80 | 326.10 | 336.16 | 336.16 | 7,082 |
08 Feb 2024 | 304.70 | 366.00 | 300.00 | 344.31 | 344.31 | 18,836 |
07 Feb 2024 | 324.70 | 320.80 | 310.60 | 315.72 | 315.72 | 738 |
06 Feb 2024 | 319.05 | 329.60 | 318.01 | 325.39 | 325.39 | 4,845 |
05 Feb 2024 | 320.40 | 332.00 | 316.70 | 322.83 | 322.83 | 2,945 |
02 Feb 2024 | 342.00 | 340.70 | 325.30 | 326.80 | 326.80 | 1,140 |
01 Feb 2024 | 343.65 | 347.60 | 341.20 | 342.67 | 342.67 | 3,110 |
31 Jan 2024 | 340.30 | 351.21 | 338.50 | 341.56 | 341.56 | 1,875 |
30 Jan 2024 | 344.20 | 347.44 | 342.20 | 344.70 | 344.70 | 2,220 |
29 Jan 2024 | 324.90 | 343.28 | 327.00 | 339.56 | 339.56 | 3,758 |
26 Jan 2024 | 324.10 | 329.50 | 312.24 | 324.90 | 324.90 | 1,882 |
25 Jan 2024 | 327.35 | 323.90 | 320.50 | 322.10 | 322.10 | 477 |
24 Jan 2024 | 315.35 | 330.00 | 315.20 | 315.20 | 315.20 | 4,681 |
23 Jan 2024 | 331.05 | 333.80 | 309.10 | 333.40 | 333.40 | 3,081 |
22 Jan 2024 | 334.30 | 334.90 | 330.17 | 331.03 | 331.03 | 1,368 |
19 Jan 2024 | 327.45 | 330.80 | 323.00 | 329.97 | 329.97 | 5,512 |
18 Jan 2024 | 316.70 | 328.50 | 316.90 | 318.00 | 318.00 | 6,466 |
17 Jan 2024 | 321.85 | 323.00 | 313.70 | 316.41 | 316.41 | 2,682 |
16 Jan 2024 | 310.50 | 324.00 | 310.00 | 319.14 | 319.14 | 4,962 |
15 Jan 2024 | 307.75 | 314.30 | 305.00 | 309.80 | 309.80 | 4,610 |
12 Jan 2024 | 306.90 | 314.90 | 305.90 | 312.51 | 312.51 | 11,348 |
11 Jan 2024 | 319.35 | 315.60 | 300.97 | 300.97 | 300.97 | 2,357 |
10 Jan 2024 | 314.50 | 319.70 | 315.10 | 318.38 | 318.38 | 4,130 |
09 Jan 2024 | 319.15 | 321.40 | 313.20 | 315.08 | 315.08 | 3,180 |
08 Jan 2024 | 318.20 | 320.00 | 309.60 | 316.83 | 316.83 | 8,265 |
05 Jan 2024 | 322.70 | 324.00 | 312.70 | 320.57 | 320.57 | 2,065 |
04 Jan 2024 | 336.20 | 337.30 | 319.20 | 324.20 | 324.20 | 4,869 |
03 Jan 2024 | 352.00 | 356.70 | 332.70 | 335.59 | 335.59 | 10,687 |
02 Jan 2024 | 366.20 | 366.60 | 349.20 | 354.56 | 354.56 | 15,368 |
29 Dec 2023 | 357.05 | 370.00 | 359.00 | 365.48 | 365.48 | 5,851 |
28 Dec 2023 | 351.55 | 359.50 | 354.30 | 358.10 | 358.10 | 1,934 |
27 Dec 2023 | 352.00 | 366.10 | 353.60 | 356.52 | 356.52 | 3,662 |
22 Dec 2023 | 346.10 | 354.60 | 343.40 | 349.77 | 349.77 | 62,818 |
21 Dec 2023 | 355.55 | 355.80 | 345.70 | 350.82 | 350.82 | 14,825 |
20 Dec 2023 | 358.30 | 361.90 | 354.30 | 357.94 | 357.94 | 7,303 |
19 Dec 2023 | 336.80 | 360.00 | 336.80 | 352.69 | 352.69 | 2,201 |
18 Dec 2023 | 328.40 | 339.20 | 322.10 | 327.82 | 327.82 | 7,337 |
15 Dec 2023 | 321.85 | 339.20 | 322.10 | 334.37 | 334.37 | 27,844 |
14 Dec 2023 | 303.55 | 328.60 | 303.30 | 321.20 | 321.20 | 11,944 |
13 Dec 2023 | 296.10 | 303.60 | 292.80 | 293.72 | 293.72 | 10,852 |
12 Dec 2023 | 301.45 | 305.80 | 294.10 | 300.29 | 300.29 | 47,715 |
11 Dec 2023 | 300.00 | 306.70 | 297.80 | 304.82 | 304.82 | 4,560 |
08 Dec 2023 | 303.45 | 309.00 | 294.60 | 304.44 | 304.44 | 6,595 |
07 Dec 2023 | 311.05 | 310.00 | 294.50 | 302.11 | 302.11 | 16,239 |
06 Dec 2023 | 310.90 | 323.70 | 309.30 | 317.59 | 317.59 | 26,491 |
05 Dec 2023 | 303.75 | 314.80 | 300.80 | 307.70 | 307.70 | 3,132 |
04 Dec 2023 | 310.30 | 316.20 | 303.27 | 303.27 | 303.27 | 7,097 |
01 Dec 2023 | 306.70 | 310.80 | 299.90 | 310.38 | 310.38 | 7,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |