Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 360.60 | 367.40 | 360.60 | 361.20 | 361.20 | 914,957 |
25 Apr 2024 | 356.80 | 367.00 | 356.80 | 361.40 | 361.40 | 2,174,895 |
24 Apr 2024 | 355.80 | 367.20 | 355.40 | 365.60 | 365.60 | 654,999 |
23 Apr 2024 | 367.80 | 367.80 | 359.00 | 364.60 | 364.60 | 1,026,585 |
22 Apr 2024 | 364.60 | 365.40 | 349.22 | 360.00 | 360.00 | 1,326,326 |
19 Apr 2024 | 354.00 | 364.40 | 351.00 | 356.00 | 356.00 | 1,189,840 |
18 Apr 2024 | 358.00 | 364.20 | 355.60 | 358.20 | 358.20 | 1,138,503 |
17 Apr 2024 | 368.60 | 368.60 | 355.20 | 356.40 | 356.40 | 1,572,061 |
16 Apr 2024 | 364.00 | 365.20 | 360.00 | 360.00 | 360.00 | 836,304 |
15 Apr 2024 | 362.80 | 373.40 | 362.80 | 369.40 | 369.40 | 1,648,524 |
12 Apr 2024 | 371.80 | 373.80 | 366.00 | 370.40 | 370.40 | 987,460 |
11 Apr 2024 | 376.80 | 376.80 | 366.80 | 368.40 | 368.40 | 1,196,706 |
10 Apr 2024 | 370.00 | 373.80 | 366.20 | 368.00 | 368.00 | 780,281 |
09 Apr 2024 | 371.40 | 378.20 | 369.80 | 369.80 | 369.80 | 741,937 |
08 Apr 2024 | 379.40 | 379.40 | 369.80 | 375.40 | 375.40 | 650,037 |
05 Apr 2024 | 375.40 | 377.80 | 369.80 | 371.80 | 371.80 | 806,281 |
04 Apr 2024 | 378.20 | 381.60 | 377.20 | 377.20 | 377.20 | 1,504,813 |
03 Apr 2024 | 380.20 | 381.40 | 376.80 | 379.20 | 379.20 | 872,104 |
02 Apr 2024 | 391.40 | 391.40 | 374.80 | 378.80 | 378.80 | 1,549,558 |
28 Mar 2024 | 375.20 | 389.80 | 375.20 | 382.20 | 382.20 | 921,994 |
27 Mar 2024 | 390.80 | 390.80 | 381.20 | 384.00 | 384.00 | 991,066 |
26 Mar 2024 | 386.00 | 386.00 | 375.39 | 382.60 | 382.60 | 877,120 |
25 Mar 2024 | 379.40 | 380.20 | 375.60 | 377.00 | 377.00 | 693,284 |
22 Mar 2024 | 387.40 | 387.40 | 378.40 | 378.80 | 378.80 | 730,753 |
21 Mar 2024 | 380.80 | 382.40 | 376.00 | 378.20 | 378.20 | 3,681,008 |
20 Mar 2024 | 375.40 | 379.00 | 370.60 | 377.00 | 377.00 | 2,064,765 |
19 Mar 2024 | 370.60 | 376.20 | 369.40 | 373.20 | 373.20 | 3,074,997 |
18 Mar 2024 | 377.20 | 386.60 | 374.40 | 376.40 | 376.40 | 1,618,859 |
15 Mar 2024 | 382.00 | 387.40 | 376.40 | 386.20 | 386.20 | 4,407,125 |
14 Mar 2024 | 372.00 | 380.40 | 372.00 | 380.00 | 380.00 | 2,201,243 |
13 Mar 2024 | 338.80 | 374.20 | 338.80 | 372.00 | 372.00 | 5,675,626 |
12 Mar 2024 | 338.00 | 342.00 | 334.80 | 339.80 | 339.80 | 1,449,025 |
11 Mar 2024 | 338.20 | 345.00 | 336.00 | 337.80 | 337.80 | 1,591,972 |
08 Mar 2024 | 345.00 | 347.40 | 341.80 | 344.60 | 344.60 | 759,516 |
07 Mar 2024 | 343.00 | 349.40 | 338.20 | 345.40 | 345.40 | 746,430 |
06 Mar 2024 | 351.80 | 351.80 | 343.20 | 345.00 | 345.00 | 1,134,937 |
05 Mar 2024 | 350.40 | 350.40 | 342.48 | 343.60 | 343.60 | 576,866 |
04 Mar 2024 | 350.40 | 350.40 | 341.40 | 344.00 | 344.00 | 559,047 |
01 Mar 2024 | 345.00 | 345.00 | 340.40 | 343.80 | 343.80 | 616,777 |
29 Feb 2024 | 330.00 | 341.60 | 330.00 | 339.40 | 339.40 | 1,387,623 |
28 Feb 2024 | 336.60 | 340.80 | 334.00 | 337.00 | 337.00 | 813,489 |
27 Feb 2024 | 328.00 | 339.00 | 328.00 | 338.40 | 338.40 | 971,175 |
26 Feb 2024 | 338.00 | 338.00 | 333.00 | 335.60 | 335.60 | 588,583 |
23 Feb 2024 | 331.20 | 339.20 | 331.20 | 334.20 | 334.20 | 4,047,056 |
22 Feb 2024 | 332.60 | 339.80 | 329.20 | 338.80 | 338.80 | 2,481,305 |
21 Feb 2024 | 323.20 | 331.20 | 323.20 | 331.20 | 331.20 | 3,381,067 |
20 Feb 2024 | 319.00 | 328.60 | 319.00 | 328.60 | 328.60 | 926,551 |
19 Feb 2024 | 323.60 | 327.00 | 315.80 | 326.80 | 326.80 | 506,938 |
16 Feb 2024 | 324.20 | 325.80 | 316.80 | 322.80 | 322.80 | 556,827 |
15 Feb 2024 | 317.00 | 322.40 | 316.80 | 321.40 | 321.40 | 744,989 |
14 Feb 2024 | 321.60 | 322.60 | 316.40 | 316.40 | 316.40 | 993,131 |
13 Feb 2024 | 332.60 | 332.60 | 316.40 | 317.40 | 317.40 | 1,021,941 |
12 Feb 2024 | 327.20 | 330.00 | 324.80 | 324.80 | 324.80 | 862,683 |
09 Feb 2024 | 329.80 | 331.00 | 322.80 | 327.60 | 327.60 | 891,365 |
08 Feb 2024 | 333.40 | 336.80 | 324.80 | 325.60 | 325.60 | 1,180,539 |
07 Feb 2024 | 328.00 | 330.00 | 323.60 | 325.80 | 325.80 | 1,158,167 |
06 Feb 2024 | 329.20 | 329.80 | 323.00 | 328.60 | 328.60 | 1,985,895 |
05 Feb 2024 | 317.80 | 329.40 | 317.80 | 324.40 | 324.40 | 3,940,644 |
02 Feb 2024 | 334.60 | 334.60 | 324.00 | 324.80 | 324.80 | 1,758,850 |
01 Feb 2024 | 340.00 | 340.00 | 330.60 | 330.60 | 330.60 | 1,005,230 |
31 Jan 2024 | 334.80 | 342.20 | 332.00 | 332.00 | 332.00 | 1,593,345 |
30 Jan 2024 | 337.20 | 343.00 | 335.20 | 335.20 | 335.20 | 979,753 |
29 Jan 2024 | 336.80 | 346.20 | 336.80 | 339.20 | 339.20 | 1,589,178 |
26 Jan 2024 | 339.40 | 347.60 | 339.40 | 345.20 | 345.20 | 936,222 |
25 Jan 2024 | 344.40 | 347.80 | 343.50 | 346.40 | 346.40 | 502,673 |
24 Jan 2024 | 338.20 | 345.40 | 336.80 | 344.20 | 344.20 | 459,525 |
23 Jan 2024 | 347.20 | 347.20 | 336.20 | 336.20 | 336.20 | 1,141,528 |
22 Jan 2024 | 332.20 | 340.00 | 330.40 | 339.00 | 339.00 | 739,250 |
19 Jan 2024 | 340.00 | 340.00 | 332.80 | 334.00 | 334.00 | 464,150 |
18 Jan 2024 | 322.00 | 336.40 | 322.00 | 333.80 | 333.80 | 609,858 |
17 Jan 2024 | 335.80 | 337.60 | 326.20 | 329.40 | 329.40 | 1,097,300 |
16 Jan 2024 | 349.20 | 349.20 | 338.20 | 340.40 | 340.40 | 5,197,181 |
15 Jan 2024 | 340.20 | 347.40 | 338.50 | 341.60 | 341.60 | 2,094,079 |
12 Jan 2024 | 338.80 | 342.80 | 338.80 | 339.20 | 339.20 | 1,007,004 |
11 Jan 2024 | 331.60 | 342.00 | 331.60 | 336.40 | 336.40 | 589,510 |
10 Jan 2024 | 332.40 | 341.00 | 332.40 | 338.60 | 338.60 | 1,411,462 |
09 Jan 2024 | 345.60 | 345.60 | 337.60 | 340.40 | 340.40 | 654,017 |
08 Jan 2024 | 342.60 | 343.00 | 332.40 | 340.20 | 340.20 | 634,057 |
05 Jan 2024 | 344.80 | 344.80 | 332.00 | 334.60 | 334.60 | 559,786 |
04 Jan 2024 | 330.60 | 338.00 | 330.20 | 337.00 | 337.00 | 688,453 |
03 Jan 2024 | 335.80 | 337.80 | 330.32 | 331.60 | 331.60 | 1,582,404 |
02 Jan 2024 | 332.00 | 337.60 | 332.00 | 337.40 | 337.40 | 709,149 |
29 Dec 2023 | 342.20 | 342.20 | 331.20 | 331.20 | 331.20 | 174,084 |
28 Dec 2023 | 342.00 | 342.20 | 333.00 | 335.40 | 335.40 | 420,705 |
27 Dec 2023 | 337.00 | 341.20 | 334.00 | 338.20 | 338.20 | 572,154 |
22 Dec 2023 | 337.20 | 337.20 | 333.20 | 337.00 | 337.00 | 334,883 |
21 Dec 2023 | 327.60 | 334.40 | 327.60 | 334.40 | 334.40 | 929,498 |
20 Dec 2023 | 333.00 | 337.00 | 327.00 | 330.20 | 330.20 | 3,116,323 |
19 Dec 2023 | 332.40 | 332.40 | 321.20 | 325.20 | 325.20 | 3,091,048 |
18 Dec 2023 | 320.80 | 328.00 | 320.80 | 325.40 | 325.40 | 1,340,537 |
15 Dec 2023 | 328.40 | 332.00 | 323.00 | 325.60 | 325.60 | 3,540,125 |
14 Dec 2023 | 328.00 | 331.80 | 326.00 | 326.00 | 326.00 | 3,047,804 |
13 Dec 2023 | 329.00 | 329.00 | 323.20 | 323.20 | 323.20 | 1,433,109 |
12 Dec 2023 | 327.00 | 333.60 | 327.00 | 327.00 | 327.00 | 879,914 |
11 Dec 2023 | 327.20 | 336.00 | 327.20 | 330.40 | 330.40 | 731,574 |
08 Dec 2023 | 333.40 | 340.00 | 330.80 | 335.20 | 335.20 | 950,014 |
07 Dec 2023 | 335.60 | 340.80 | 331.00 | 335.40 | 335.40 | 1,177,861 |
06 Dec 2023 | 338.00 | 339.40 | 330.60 | 338.20 | 338.20 | 793,070 |
05 Dec 2023 | 326.20 | 333.80 | 326.20 | 331.80 | 331.80 | 2,157,270 |
04 Dec 2023 | 339.20 | 339.20 | 326.80 | 329.80 | 329.80 | 657,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |