Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 365.20 | 376.80 | 365.20 | 372.65 | 372.65 | 4,467 |
02 May 2024 | 374.55 | 374.55 | 359.10 | 359.95 | 359.95 | 535 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 370.05 | 380.65 | 364.75 | 367.20 | 367.20 | 5,068 |
29 Apr 2024 | 366.30 | 386.65 | 366.30 | 380.10 | 380.10 | 3,574 |
26 Apr 2024 | 381.15 | 386.40 | 366.65 | 370.20 | 370.20 | 4,429 |
25 Apr 2024 | 376.70 | 387.80 | 375.15 | 381.15 | 381.15 | 8,512 |
24 Apr 2024 | 411.05 | 416.80 | 370.05 | 379.20 | 379.20 | 32,540 |
23 Apr 2024 | 327.90 | 384.00 | 327.90 | 384.00 | 384.00 | 42,966 |
22 Apr 2024 | 323.40 | 324.25 | 316.00 | 320.00 | 320.00 | 1,934 |
19 Apr 2024 | 321.00 | 324.25 | 319.20 | 321.55 | 321.55 | 235 |
18 Apr 2024 | 323.55 | 325.00 | 321.35 | 321.95 | 321.95 | 387 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 326.85 | 328.50 | 319.60 | 322.25 | 322.25 | 966 |
15 Apr 2024 | 338.95 | 339.20 | 321.50 | 326.60 | 326.60 | 2,612 |
12 Apr 2024 | 331.00 | 338.05 | 330.80 | 332.65 | 332.65 | 462 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 326.45 | 333.00 | 320.95 | 333.00 | 333.00 | 3,251 |
09 Apr 2024 | 329.65 | 331.10 | 326.05 | 326.35 | 326.35 | 919 |
08 Apr 2024 | 334.05 | 336.00 | 322.80 | 325.40 | 325.40 | 2,807 |
05 Apr 2024 | 336.90 | 339.80 | 334.50 | 337.90 | 337.90 | 885 |
04 Apr 2024 | 337.65 | 340.10 | 331.80 | 335.10 | 335.10 | 479 |
03 Apr 2024 | 332.35 | 335.00 | 329.50 | 331.10 | 331.10 | 872 |
02 Apr 2024 | 335.00 | 338.50 | 331.55 | 332.35 | 332.35 | 1,126 |
01 Apr 2024 | 299.60 | 340.00 | 297.05 | 331.85 | 331.85 | 3,479 |
28 Mar 2024 | 305.00 | 306.35 | 296.65 | 299.05 | 299.05 | 2,594 |
27 Mar 2024 | 314.30 | 315.15 | 301.05 | 302.70 | 302.70 | 2,375 |
26 Mar 2024 | 320.00 | 323.75 | 314.10 | 315.50 | 315.50 | 1,531 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 310.95 | 327.00 | 310.05 | 324.25 | 324.25 | 720 |
21 Mar 2024 | 310.10 | 316.35 | 310.10 | 311.45 | 311.45 | 3,058 |
20 Mar 2024 | 337.90 | 337.90 | 306.10 | 310.10 | 310.10 | 5,084 |
19 Mar 2024 | 323.90 | 324.45 | 318.25 | 321.45 | 321.45 | 714 |
18 Mar 2024 | 316.05 | 330.35 | 316.05 | 324.65 | 324.65 | 2,806 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 321.05 | 336.65 | 312.65 | 335.10 | 335.10 | 1,209 |
13 Mar 2024 | 342.00 | 343.05 | 313.10 | 313.35 | 313.35 | 611 |
12 Mar 2024 | 358.95 | 358.95 | 333.00 | 337.35 | 337.35 | 2,699 |
11 Mar 2024 | 352.35 | 352.40 | 344.95 | 348.35 | 348.35 | 1,131 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 341.00 | 374.00 | 341.00 | 352.40 | 352.40 | 2,432 |
06 Mar 2024 | 352.00 | 352.05 | 339.85 | 349.70 | 349.70 | 2,562 |
05 Mar 2024 | 350.05 | 358.20 | 349.00 | 355.00 | 355.00 | 1,535 |
04 Mar 2024 | 351.25 | 353.50 | 348.30 | 350.25 | 350.25 | 866 |
01 Mar 2024 | 354.15 | 354.15 | 349.00 | 350.75 | 350.75 | 2,538 |
29 Feb 2024 | 395.95 | 395.95 | 350.00 | 351.55 | 351.55 | 1,127 |
28 Feb 2024 | 342.00 | 361.90 | 342.00 | 356.80 | 356.80 | 1,386 |
27 Feb 2024 | 358.00 | 359.80 | 347.50 | 351.05 | 351.05 | 2,967 |
26 Feb 2024 | 363.80 | 367.50 | 354.85 | 357.15 | 357.15 | 1,942 |
23 Feb 2024 | 364.35 | 365.95 | 358.95 | 362.00 | 362.00 | 1,955 |
22 Feb 2024 | 362.55 | 364.35 | 358.60 | 363.60 | 363.60 | 853 |
21 Feb 2024 | 366.20 | 370.45 | 361.50 | 362.55 | 362.55 | 1,143 |
20 Feb 2024 | 370.00 | 371.00 | 367.00 | 367.10 | 367.10 | 919 |
16 Feb 2024 | 380.00 | 380.00 | 362.55 | 364.10 | 364.10 | 880 |
15 Feb 2024 | 380.00 | 380.00 | 365.00 | 366.00 | 366.00 | 1,325 |
14 Feb 2024 | 380.00 | 380.00 | 361.05 | 372.35 | 372.35 | 1,502 |
13 Feb 2024 | 380.00 | 380.00 | 365.70 | 367.35 | 367.35 | 1,392 |
12 Feb 2024 | 371.55 | 394.00 | 371.55 | 384.75 | 384.75 | 4,500 |
09 Feb 2024 | 366.00 | 383.85 | 362.60 | 380.70 | 380.70 | 1,994 |
08 Feb 2024 | 376.05 | 378.50 | 366.00 | 367.40 | 367.40 | 1,935 |
07 Feb 2024 | 377.20 | 382.65 | 375.00 | 375.45 | 375.45 | 1,175 |
06 Feb 2024 | 378.95 | 384.70 | 375.30 | 380.55 | 380.55 | 440 |
05 Feb 2024 | 381.05 | 389.95 | 373.45 | 377.55 | 377.55 | 4,090 |
02 Feb 2024 | 384.95 | 384.95 | 373.65 | 381.50 | 381.50 | 1,120 |
01 Feb 2024 | 377.00 | 378.60 | 371.00 | 373.25 | 373.25 | 530 |
31 Jan 2024 | 379.30 | 384.90 | 372.90 | 376.20 | 376.20 | 878 |
30 Jan 2024 | 371.10 | 387.50 | 371.10 | 376.30 | 376.30 | 1,654 |
29 Jan 2024 | 382.50 | 382.50 | 374.80 | 375.30 | 375.30 | 702 |
26 Jan 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
25 Jan 2024 | 385.00 | 385.35 | 378.00 | 379.25 | 379.25 | 787 |
24 Jan 2024 | 378.20 | 386.35 | 376.50 | 382.00 | 382.00 | 390 |
23 Jan 2024 | 391.00 | 401.00 | 371.00 | 376.40 | 376.40 | 3,200 |
22 Jan 2024 | 384.95 | 384.95 | 384.95 | 384.95 | 384.95 | - |
19 Jan 2024 | 390.00 | 399.00 | 384.00 | 384.95 | 384.95 | 450 |
18 Jan 2024 | 397.45 | 397.45 | 375.40 | 386.75 | 386.75 | 2,704 |
17 Jan 2024 | 398.75 | 400.00 | 385.00 | 387.50 | 387.50 | 2,461 |
16 Jan 2024 | 413.55 | 414.40 | 396.45 | 398.75 | 398.75 | 640 |
12 Jan 2024 | 422.00 | 422.00 | 400.70 | 403.70 | 403.70 | 1,643 |
11 Jan 2024 | 381.85 | 425.05 | 378.60 | 416.10 | 416.10 | 31,416 |
10 Jan 2024 | 380.05 | 381.25 | 374.20 | 376.10 | 376.10 | 518 |
09 Jan 2024 | 388.85 | 392.00 | 380.00 | 382.35 | 382.35 | 1,084 |
08 Jan 2024 | 388.95 | 393.65 | 384.35 | 385.40 | 385.40 | 2,255 |
05 Jan 2024 | 392.70 | 400.85 | 383.65 | 385.15 | 385.15 | 1,049 |
04 Jan 2024 | 387.85 | 403.00 | 387.85 | 392.70 | 392.70 | 3,181 |
03 Jan 2024 | 405.00 | 414.95 | 395.65 | 397.00 | 397.00 | 3,153 |
02 Jan 2024 | 425.60 | 425.60 | 392.40 | 405.80 | 405.80 | 5,239 |
29 Dec 2023 | 395.05 | 415.00 | 395.05 | 400.65 | 400.65 | 10,970 |
28 Dec 2023 | 398.65 | 410.00 | 389.75 | 396.05 | 396.05 | 16,088 |
27 Dec 2023 | 359.90 | 396.35 | 349.50 | 390.75 | 390.75 | 8,889 |
26 Dec 2023 | 345.25 | 356.90 | 345.25 | 352.80 | 352.80 | 2,376 |
22 Dec 2023 | 348.45 | 352.35 | 345.05 | 346.55 | 346.55 | 2,714 |
21 Dec 2023 | 355.00 | 355.00 | 344.70 | 348.55 | 348.55 | 3,290 |
20 Dec 2023 | 351.00 | 355.00 | 339.00 | 350.00 | 350.00 | 6,908 |
19 Dec 2023 | 370.00 | 370.00 | 350.00 | 351.20 | 351.20 | 1,522 |
18 Dec 2023 | 344.05 | 356.90 | 344.05 | 351.85 | 351.85 | 2,970 |
15 Dec 2023 | 355.20 | 357.15 | 349.55 | 350.30 | 350.30 | 879 |
14 Dec 2023 | 353.30 | 354.55 | 348.45 | 349.50 | 349.50 | 2,776 |
13 Dec 2023 | 348.95 | 350.65 | 343.95 | 348.75 | 348.75 | 236 |
12 Dec 2023 | 354.25 | 354.95 | 348.00 | 349.25 | 349.25 | 2,924 |
11 Dec 2023 | 385.00 | 385.00 | 346.15 | 353.70 | 353.70 | 735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |