Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 363.00 | 370.60 | 362.60 | 370.60 | 370.60 | 14,028 |
02 May 2024 | 359.40 | 361.20 | 348.62 | 360.01 | 360.01 | 20,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 346.00 | 349.00 | 344.00 | 346.82 | 346.82 | 3,155 |
29 Apr 2024 | 349.80 | 349.80 | 345.20 | 347.80 | 347.80 | 563 |
26 Apr 2024 | 347.40 | 351.40 | 347.40 | 348.02 | 348.02 | 7,106 |
25 Apr 2024 | 339.60 | 339.80 | 336.80 | 338.40 | 338.40 | 1,035 |
24 Apr 2024 | 339.60 | 344.80 | 335.82 | 337.43 | 337.43 | 20,148 |
23 Apr 2024 | 330.20 | 333.40 | 326.89 | 332.66 | 332.66 | 123,308 |
22 Apr 2024 | 318.00 | 322.60 | 307.67 | 310.97 | 310.97 | 16,045 |
19 Apr 2024 | 302.40 | 305.40 | 302.00 | 304.80 | 304.80 | 218 |
18 Apr 2024 | 307.80 | 307.80 | 297.80 | 304.07 | 304.07 | 9,617 |
17 Apr 2024 | 300.60 | 301.80 | 297.80 | 300.80 | 300.80 | 105,501 |
16 Apr 2024 | 303.60 | 304.20 | 300.00 | 302.68 | 302.68 | 20,114 |
15 Apr 2024 | 306.60 | 306.80 | 304.40 | 304.60 | 304.60 | 835 |
12 Apr 2024 | 314.00 | 314.40 | 309.40 | 310.19 | 310.19 | 21,716 |
11 Apr 2024 | 314.40 | 316.40 | 309.46 | 315.80 | 315.80 | 13,844 |
10 Apr 2024 | 313.20 | 315.00 | 306.40 | 314.06 | 314.06 | 284,001 |
09 Apr 2024 | 304.00 | 307.40 | 303.80 | 305.80 | 305.80 | 15,401 |
08 Apr 2024 | 306.80 | 307.40 | 304.40 | 306.40 | 306.40 | 436 |
05 Apr 2024 | 307.00 | 311.20 | 307.00 | 310.40 | 310.40 | 370 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 312.00 | 312.00 | 307.29 | 311.66 | 311.66 | 442,659 |
02 Apr 2024 | 310.20 | 310.40 | 308.20 | 308.75 | 308.75 | 336,594 |
28 Mar 2024 | 306.80 | 307.00 | 303.80 | 304.80 | 304.80 | 757 |
27 Mar 2024 | 306.00 | 306.60 | 302.00 | 302.59 | 302.59 | 4,223 |
26 Mar 2024 | 295.00 | 300.40 | 294.60 | 299.38 | 299.38 | 12,125 |
25 Mar 2024 | 288.80 | 289.80 | 287.20 | 288.60 | 288.60 | 214 |
22 Mar 2024 | 286.60 | 290.40 | 284.13 | 286.89 | 286.89 | 35,827 |
21 Mar 2024 | 293.80 | 295.48 | 289.80 | 293.48 | 293.48 | 10,296 |
20 Mar 2024 | 285.40 | 290.20 | 285.00 | 288.89 | 288.89 | 206,749 |
19 Mar 2024 | 289.00 | 289.00 | 285.00 | 285.60 | 285.60 | 1,510 |
18 Mar 2024 | 290.40 | 291.20 | 289.49 | 289.49 | 289.49 | 343,699 |
15 Mar 2024 | 281.60 | 284.20 | 281.20 | 283.32 | 283.32 | 84,069 |
14 Mar 2024 | 289.40 | 289.40 | 287.20 | 288.89 | 288.89 | 5,643 |
13 Mar 2024 | 293.00 | 293.00 | 289.60 | 291.08 | 291.08 | 3,881 |
12 Mar 2024 | 289.80 | 292.40 | 284.49 | 286.92 | 286.92 | 5,598 |
11 Mar 2024 | 278.00 | 278.40 | 277.40 | 278.28 | 278.28 | 103,628 |
08 Mar 2024 | 273.00 | 273.60 | 270.40 | 270.80 | 270.80 | 1,864 |
07 Mar 2024 | 271.00 | 274.80 | 269.40 | 270.60 | 270.60 | 1,233 |
06 Mar 2024 | 266.00 | 276.00 | 266.00 | 274.40 | 274.40 | 627 |
05 Mar 2024 | 267.00 | 269.65 | 266.20 | 268.88 | 268.88 | 211,247 |
04 Mar 2024 | 277.40 | 279.20 | 275.00 | 275.60 | 275.60 | 13,456 |
01 Mar 2024 | 273.00 | 279.00 | 272.65 | 273.53 | 273.53 | 59,342 |
29 Feb 2024 | 275.80 | 278.60 | 275.20 | 276.67 | 276.67 | 49,924 |
28 Feb 2024 | 279.20 | 279.40 | 276.60 | 276.70 | 276.70 | 2,753 |
27 Feb 2024 | 281.20 | 284.60 | 281.20 | 284.29 | 284.29 | 22,149 |
26 Feb 2024 | 287.80 | 288.40 | 285.60 | 286.60 | 286.60 | 8,127 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 290.00 | 290.80 | 289.40 | 290.60 | 290.60 | 240 |
21 Feb 2024 | 281.20 | 292.40 | 281.00 | 290.25 | 290.25 | 32,064 |
20 Feb 2024 | 283.00 | 283.00 | 281.20 | 282.20 | 282.20 | 481 |
19 Feb 2024 | 283.80 | 291.40 | 283.80 | 284.53 | 284.53 | 11,772 |
16 Feb 2024 | 285.60 | 291.80 | 281.69 | 281.69 | 281.69 | 3,943 |
15 Feb 2024 | 285.40 | 286.40 | 285.00 | 285.40 | 285.40 | 667 |
14 Feb 2024 | 289.00 | 291.00 | 287.00 | 289.69 | 289.69 | 16,368 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 286.80 | 290.00 | 286.40 | 286.89 | 286.89 | 24,002 |
07 Feb 2024 | 290.80 | 294.68 | 289.40 | 294.68 | 294.68 | 9,764 |
06 Feb 2024 | 289.60 | 291.40 | 279.80 | 290.20 | 290.20 | 523 |
05 Feb 2024 | 278.40 | 282.00 | 278.40 | 279.30 | 279.30 | 16,839 |
02 Feb 2024 | 275.80 | 284.49 | 275.60 | 280.54 | 280.54 | 139,737 |
01 Feb 2024 | 271.20 | 272.20 | 270.00 | 271.19 | 271.19 | 16,872 |
31 Jan 2024 | 271.00 | 273.80 | 268.60 | 270.55 | 270.55 | 30,325 |
30 Jan 2024 | 274.60 | 275.60 | 273.00 | 273.40 | 273.40 | 300 |
29 Jan 2024 | 281.00 | 333.80 | 280.00 | 333.80 | 333.80 | 8,772 |
26 Jan 2024 | 286.20 | 286.20 | 281.20 | 283.32 | 283.32 | 5,242 |
25 Jan 2024 | 290.80 | 291.80 | 281.02 | 289.70 | 289.70 | 26,877 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 264.20 | 268.81 | 260.00 | 264.55 | 264.55 | 20,892 |
19 Jan 2024 | 269.60 | 271.40 | 268.60 | 269.98 | 269.98 | 3,422 |
18 Jan 2024 | 274.40 | 278.60 | 274.40 | 278.40 | 278.40 | 661 |
17 Jan 2024 | 274.40 | 277.30 | 272.40 | 277.30 | 277.30 | 2,207 |
16 Jan 2024 | 280.20 | 285.85 | 280.00 | 282.41 | 282.41 | 7,024 |
15 Jan 2024 | 290.00 | 290.40 | 288.00 | 288.03 | 288.03 | 6,816 |
12 Jan 2024 | 288.40 | 289.60 | 286.80 | 288.09 | 288.09 | 9,321 |
11 Jan 2024 | 289.40 | 289.40 | 287.60 | 288.20 | 288.20 | 280 |
10 Jan 2024 | 279.00 | 280.40 | 277.00 | 279.90 | 279.90 | 43,213 |
09 Jan 2024 | 286.99 | 288.40 | 283.60 | 286.99 | 286.99 | 7,580 |
08 Jan 2024 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 244 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 299.60 | 304.07 | 298.40 | 304.07 | 304.07 | 10,057 |
03 Jan 2024 | 298.40 | 301.40 | 298.40 | 298.93 | 298.93 | 7,751 |
02 Jan 2024 | 295.80 | 302.54 | 294.60 | 295.99 | 295.99 | 9,517 |
29 Dec 2023 | 293.00 | 300.00 | 291.60 | 300.00 | 300.00 | 2,086 |
28 Dec 2023 | 294.00 | 295.00 | 282.59 | 282.59 | 282.59 | 236,462 |
27 Dec 2023 | 285.40 | 287.60 | 282.20 | 286.07 | 286.07 | 13,586 |
22 Dec 2023 | 271.40 | 313.23 | 265.20 | 282.77 | 282.77 | 79,387 |
21 Dec 2023 | 311.20 | 313.40 | 311.00 | 312.44 | 312.44 | 64,203 |
20 Dec 2023 | 316.20 | 316.20 | 312.60 | 315.71 | 315.71 | 862 |
19 Dec 2023 | 312.20 | 312.20 | 310.00 | 312.00 | 312.00 | 281 |
18 Dec 2023 | 310.20 | 311.40 | 310.00 | 311.20 | 311.20 | 691 |
15 Dec 2023 | 315.20 | 315.80 | 312.60 | 314.80 | 314.80 | 592 |
14 Dec 2023 | 306.20 | 309.66 | 305.00 | 309.66 | 309.66 | 586 |
13 Dec 2023 | 307.00 | 307.40 | 304.80 | 307.20 | 307.20 | 212 |
12 Dec 2023 | 307.00 | 311.60 | 304.80 | 311.40 | 311.40 | 12,050 |
11 Dec 2023 | 303.00 | 307.80 | 303.00 | 307.20 | 307.20 | 301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |