Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 379.50 | 387.50 | 378.00 | 378.00 | 378.00 | 26,875 |
26 Mar 2024 | 381.00 | 389.00 | 379.50 | 381.00 | 381.00 | 32,869 |
25 Mar 2024 | 383.00 | 387.50 | 377.00 | 380.50 | 380.50 | 23,340 |
22 Mar 2024 | 361.50 | 388.00 | 360.50 | 383.00 | 383.00 | 61,205 |
21 Mar 2024 | 367.00 | 372.50 | 362.50 | 370.50 | 370.50 | 25,068 |
20 Mar 2024 | 357.00 | 370.50 | 355.50 | 365.50 | 365.50 | 28,605 |
19 Mar 2024 | 363.50 | 367.00 | 353.50 | 358.00 | 358.00 | 43,902 |
18 Mar 2024 | 377.50 | 378.00 | 364.00 | 364.00 | 364.00 | 41,336 |
15 Mar 2024 | 376.00 | 378.00 | 367.50 | 369.00 | 369.00 | 28,823 |
14 Mar 2024 | 366.50 | 379.00 | 365.00 | 376.00 | 376.00 | 52,272 |
13 Mar 2024 | 361.00 | 377.00 | 357.50 | 366.50 | 366.50 | 70,331 |
12 Mar 2024 | 345.00 | 364.00 | 341.00 | 362.50 | 362.50 | 57,201 |
11 Mar 2024 | 355.00 | 355.00 | 342.00 | 344.50 | 344.50 | 45,587 |
08 Mar 2024 | 355.00 | 358.50 | 348.00 | 357.50 | 357.50 | 44,569 |
07 Mar 2024 | 344.50 | 354.00 | 340.50 | 354.00 | 354.00 | 46,216 |
06 Mar 2024 | 332.50 | 348.00 | 330.00 | 344.50 | 344.50 | 48,871 |
05 Mar 2024 | 337.00 | 343.50 | 332.00 | 332.00 | 332.00 | 41,167 |
04 Mar 2024 | 335.00 | 340.50 | 332.50 | 337.00 | 337.00 | 44,522 |
01 Mar 2024 | 343.50 | 344.50 | 320.50 | 331.00 | 331.00 | 110,852 |
29 Feb 2024 | 331.50 | 344.50 | 328.00 | 343.50 | 343.50 | 74,867 |
28 Feb 2024 | 330.00 | 340.50 | 323.00 | 328.00 | 328.00 | 82,254 |
27 Feb 2024 | 326.50 | 331.00 | 313.50 | 330.00 | 330.00 | 62,540 |
26 Feb 2024 | 305.00 | 329.00 | 302.50 | 328.00 | 328.00 | 115,948 |
23 Feb 2024 | 296.50 | 304.00 | 290.50 | 302.50 | 302.50 | 73,909 |
22 Feb 2024 | 280.00 | 299.00 | 274.00 | 296.50 | 296.50 | 200,894 |
21 Feb 2024 | 270.50 | 272.50 | 266.00 | 269.00 | 269.00 | 34,125 |
20 Feb 2024 | 280.00 | 280.00 | 269.00 | 270.00 | 270.00 | 37,341 |
19 Feb 2024 | 273.50 | 281.50 | 273.50 | 280.00 | 280.00 | 49,359 |
16 Feb 2024 | 268.00 | 274.50 | 265.50 | 273.00 | 273.00 | 66,045 |
15 Feb 2024 | 263.50 | 268.00 | 261.50 | 267.50 | 267.50 | 30,398 |
14 Feb 2024 | 254.50 | 263.00 | 254.50 | 261.50 | 261.50 | 27,055 |
13 Feb 2024 | 265.00 | 265.00 | 251.00 | 254.50 | 254.50 | 43,158 |
12 Feb 2024 | 263.50 | 269.00 | 262.00 | 265.50 | 265.50 | 31,273 |
09 Feb 2024 | 264.00 | 264.00 | 255.00 | 263.00 | 263.00 | 25,657 |
08 Feb 2024 | 247.50 | 264.50 | 247.50 | 264.00 | 264.00 | 94,089 |
07 Feb 2024 | 247.00 | 249.00 | 242.50 | 247.50 | 247.50 | 19,302 |
06 Feb 2024 | 247.50 | 249.50 | 243.50 | 247.00 | 247.00 | 20,323 |
05 Feb 2024 | 241.50 | 249.50 | 241.50 | 248.00 | 248.00 | 23,819 |
02 Feb 2024 | 252.00 | 252.50 | 239.00 | 240.00 | 240.00 | 29,915 |
01 Feb 2024 | 251.50 | 254.00 | 249.00 | 251.00 | 251.00 | 19,220 |
31 Jan 2024 | 247.00 | 253.50 | 245.00 | 251.50 | 251.50 | 36,074 |
30 Jan 2024 | 237.50 | 249.00 | 236.50 | 247.00 | 247.00 | 49,007 |
29 Jan 2024 | 236.00 | 237.00 | 231.00 | 237.00 | 237.00 | 19,959 |
26 Jan 2024 | 229.00 | 238.00 | 229.00 | 236.00 | 236.00 | 23,667 |
25 Jan 2024 | 231.00 | 232.50 | 228.50 | 229.50 | 229.50 | 17,565 |
24 Jan 2024 | 233.00 | 237.00 | 230.50 | 230.50 | 230.50 | 19,556 |
23 Jan 2024 | 238.50 | 238.50 | 228.50 | 229.50 | 229.50 | 36,122 |
22 Jan 2024 | 237.50 | 239.50 | 234.00 | 238.50 | 238.50 | 22,655 |
19 Jan 2024 | 242.00 | 244.00 | 233.00 | 233.00 | 233.00 | 23,749 |
18 Jan 2024 | 233.00 | 241.50 | 233.00 | 241.50 | 241.50 | 33,338 |
17 Jan 2024 | 232.00 | 235.50 | 229.00 | 232.00 | 232.00 | 22,001 |
16 Jan 2024 | 239.50 | 243.50 | 233.50 | 234.00 | 234.00 | 57,307 |
15 Jan 2024 | 239.00 | 244.50 | 237.00 | 240.50 | 240.50 | 75,696 |
12 Jan 2024 | 215.50 | 223.00 | 215.50 | 217.00 | 217.00 | 41,357 |
11 Jan 2024 | 226.00 | 227.50 | 215.00 | 215.00 | 215.00 | 58,060 |
10 Jan 2024 | 221.00 | 226.00 | 220.00 | 225.00 | 225.00 | 39,762 |
09 Jan 2024 | 221.50 | 226.00 | 216.00 | 221.00 | 221.00 | 60,789 |
08 Jan 2024 | 211.50 | 221.00 | 211.00 | 220.50 | 220.50 | 52,843 |
05 Jan 2024 | 226.50 | 227.50 | 213.50 | 214.50 | 214.50 | 126,114 |
04 Jan 2024 | 243.50 | 250.00 | 225.50 | 229.00 | 229.00 | 86,801 |
03 Jan 2024 | 265.00 | 265.00 | 244.00 | 244.50 | 244.50 | 85,202 |
02 Jan 2024 | 272.00 | 275.50 | 258.50 | 265.00 | 265.00 | 51,467 |
29 Dec 2023 | 273.00 | 276.00 | 269.00 | 269.00 | 269.00 | 44,562 |
28 Dec 2023 | 266.00 | 275.00 | 266.00 | 273.00 | 273.00 | 31,363 |
27 Dec 2023 | 268.00 | 274.50 | 266.00 | 266.00 | 266.00 | 62,915 |
22 Dec 2023 | 262.00 | 269.50 | 260.00 | 267.00 | 267.00 | 28,471 |
21 Dec 2023 | 250.50 | 264.00 | 248.00 | 264.00 | 264.00 | 38,006 |
20 Dec 2023 | 256.00 | 256.00 | 248.50 | 252.50 | 252.50 | 23,757 |
19 Dec 2023 | 247.50 | 261.00 | 247.00 | 254.00 | 254.00 | 53,805 |
18 Dec 2023 | 244.50 | 252.00 | 243.00 | 247.50 | 247.50 | 30,695 |
15 Dec 2023 | 239.00 | 246.50 | 239.00 | 246.50 | 246.50 | 33,805 |
14 Dec 2023 | 240.00 | 246.00 | 236.00 | 238.00 | 238.00 | 26,451 |
13 Dec 2023 | 231.00 | 234.00 | 225.50 | 231.50 | 231.50 | 43,080 |
12 Dec 2023 | 232.00 | 236.00 | 229.00 | 230.50 | 230.50 | 27,816 |
11 Dec 2023 | 237.50 | 240.50 | 231.50 | 235.00 | 235.00 | 18,564 |
08 Dec 2023 | 238.50 | 241.50 | 235.00 | 238.00 | 238.00 | 19,241 |
07 Dec 2023 | 242.00 | 243.00 | 234.00 | 239.50 | 239.50 | 37,862 |
06 Dec 2023 | 243.00 | 248.00 | 241.50 | 246.00 | 246.00 | 17,999 |
05 Dec 2023 | 238.00 | 243.00 | 237.50 | 240.00 | 240.00 | 16,604 |
04 Dec 2023 | 238.00 | 248.00 | 238.00 | 239.50 | 239.50 | 39,754 |
01 Dec 2023 | 243.50 | 244.00 | 236.00 | 236.00 | 236.00 | 50,046 |
30 Nov 2023 | 254.00 | 255.00 | 243.50 | 246.00 | 246.00 | 53,511 |
29 Nov 2023 | 243.00 | 254.50 | 242.50 | 252.00 | 252.00 | 35,961 |
28 Nov 2023 | 240.00 | 244.00 | 235.50 | 240.00 | 240.00 | 17,308 |
27 Nov 2023 | 245.50 | 245.50 | 238.00 | 242.00 | 242.00 | 27,654 |
24 Nov 2023 | 251.50 | 254.50 | 244.50 | 245.50 | 245.50 | 49,665 |
23 Nov 2023 | 251.50 | 254.50 | 245.00 | 251.50 | 251.50 | 21,287 |
22 Nov 2023 | 245.00 | 251.00 | 237.50 | 250.50 | 250.50 | 34,497 |
21 Nov 2023 | 244.50 | 255.00 | 242.00 | 245.00 | 245.00 | 61,492 |
20 Nov 2023 | 231.00 | 246.00 | 231.00 | 243.50 | 243.50 | 62,200 |
17 Nov 2023 | 216.50 | 231.00 | 216.50 | 229.50 | 229.50 | 74,595 |
16 Nov 2023 | 215.00 | 219.00 | 211.00 | 215.50 | 215.50 | 21,926 |
15 Nov 2023 | 223.00 | 228.00 | 215.00 | 215.50 | 215.50 | 42,999 |
14 Nov 2023 | 210.00 | 222.00 | 208.50 | 222.00 | 222.00 | 34,552 |
13 Nov 2023 | 209.00 | 216.50 | 209.00 | 213.00 | 213.00 | 23,476 |
10 Nov 2023 | 205.00 | 210.00 | 201.50 | 208.50 | 208.50 | 20,377 |
09 Nov 2023 | 198.40 | 210.00 | 198.20 | 207.50 | 207.50 | 30,200 |
08 Nov 2023 | 193.20 | 203.00 | 193.00 | 198.40 | 198.40 | 24,775 |
07 Nov 2023 | 198.40 | 198.40 | 190.00 | 193.00 | 193.00 | 17,143 |
06 Nov 2023 | 194.80 | 200.00 | 192.00 | 198.60 | 198.60 | 20,181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |