Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 317.20 | 326.60 | 317.20 | 326.60 | 326.60 | 245,833 |
25 Apr 2024 | 320.00 | 320.80 | 314.80 | 316.20 | 316.20 | 191,383 |
24 Apr 2024 | 323.60 | 323.60 | 319.80 | 320.80 | 320.80 | 149,634 |
23 Apr 2024 | 320.80 | 322.80 | 318.60 | 322.80 | 322.80 | 255,633 |
22 Apr 2024 | 315.60 | 319.80 | 313.60 | 319.80 | 319.80 | 272,458 |
19 Apr 2024 | 309.00 | 315.80 | 308.60 | 315.60 | 315.60 | 228,968 |
18 Apr 2024 | 313.80 | 314.60 | 308.20 | 311.00 | 311.00 | 196,539 |
17 Apr 2024 | 317.00 | 318.40 | 313.80 | 313.80 | 313.80 | 136,674 |
16 Apr 2024 | 316.40 | 320.20 | 313.00 | 317.40 | 317.40 | 154,792 |
15 Apr 2024 | 320.00 | 323.20 | 318.40 | 320.40 | 320.40 | 159,538 |
12 Apr 2024 | 334.00 | 334.20 | 318.80 | 319.00 | 319.00 | 303,564 |
11 Apr 2024 | 330.20 | 334.00 | 328.40 | 331.60 | 331.60 | 160,364 |
10 Apr 2024 | 334.00 | 337.80 | 331.20 | 331.60 | 331.60 | 180,918 |
09 Apr 2024 | 327.00 | 334.40 | 326.20 | 331.80 | 331.80 | 208,015 |
08 Apr 2024 | 320.60 | 330.40 | 318.60 | 328.00 | 328.00 | 270,446 |
05 Apr 2024 | 324.00 | 326.60 | 319.40 | 320.80 | 320.80 | 231,299 |
04 Apr 2024 | 332.00 | 334.00 | 325.60 | 327.80 | 327.80 | 216,862 |
03 Apr 2024 | 337.40 | 340.80 | 327.00 | 332.20 | 332.20 | 333,572 |
02 Apr 2024 | 342.00 | 345.60 | 335.40 | 337.60 | 337.60 | 322,822 |
27 Mar 2024 | 343.00 | 344.40 | 339.80 | 343.00 | 343.00 | 200,463 |
26 Mar 2024 | 342.60 | 346.40 | 342.20 | 343.00 | 343.00 | 198,045 |
25 Mar 2024 | 344.40 | 345.20 | 340.90 | 341.00 | 341.00 | 241,345 |
22 Mar 2024 | 347.70 | 349.10 | 343.10 | 344.40 | 344.40 | 247,602 |
21 Mar 2024 | 346.80 | 350.50 | 342.10 | 349.70 | 349.70 | 318,586 |
20 Mar 2024 | 347.10 | 348.20 | 341.80 | 342.50 | 342.50 | 231,320 |
19 Mar 2024 | 345.40 | 348.30 | 345.40 | 347.10 | 347.10 | 219,967 |
18 Mar 2024 | 347.60 | 349.10 | 344.40 | 346.30 | 346.30 | 191,434 |
15 Mar 2024 | 351.50 | 354.40 | 347.40 | 347.90 | 347.90 | 436,307 |
14 Mar 2024 | 350.90 | 354.90 | 349.10 | 352.50 | 352.50 | 327,280 |
13 Mar 2024 | 353.10 | 355.60 | 347.60 | 350.00 | 350.00 | 337,524 |
12 Mar 2024 | 361.80 | 369.00 | 350.40 | 356.50 | 356.50 | 385,165 |
11 Mar 2024 | 360.00 | 361.80 | 355.20 | 358.20 | 358.20 | 246,755 |
08 Mar 2024 | 357.10 | 364.30 | 356.60 | 361.80 | 361.80 | 360,451 |
07 Mar 2024 | 353.00 | 361.20 | 351.70 | 357.10 | 357.10 | 365,937 |
06 Mar 2024 | 352.10 | 354.00 | 347.80 | 354.00 | 354.00 | 354,178 |
05 Mar 2024 | 358.00 | 359.70 | 351.30 | 352.10 | 352.10 | 234,662 |
04 Mar 2024 | 353.00 | 358.30 | 351.90 | 358.00 | 358.00 | 401,806 |
01 Mar 2024 | 345.00 | 353.60 | 344.80 | 353.30 | 353.30 | 292,991 |
29 Feb 2024 | 353.60 | 355.90 | 344.10 | 345.10 | 345.10 | 600,893 |
28 Feb 2024 | 366.80 | 368.00 | 348.60 | 351.10 | 351.10 | 437,406 |
27 Feb 2024 | 371.00 | 371.50 | 364.30 | 366.80 | 366.80 | 273,637 |
26 Feb 2024 | 371.10 | 373.50 | 369.70 | 371.00 | 371.00 | 252,843 |
23 Feb 2024 | 366.80 | 370.50 | 364.80 | 369.00 | 369.00 | 235,910 |
22 Feb 2024 | 369.50 | 372.40 | 365.80 | 369.70 | 369.70 | 183,731 |
21 Feb 2024 | 364.40 | 366.10 | 361.50 | 365.00 | 365.00 | 232,197 |
20 Feb 2024 | 364.90 | 367.20 | 361.50 | 364.40 | 364.40 | 244,289 |
19 Feb 2024 | 365.40 | 369.20 | 361.50 | 364.50 | 364.50 | 289,503 |
16 Feb 2024 | 363.90 | 367.30 | 362.50 | 366.00 | 366.00 | 345,875 |
15 Feb 2024 | 360.00 | 366.40 | 358.90 | 363.20 | 363.20 | 281,783 |
14 Feb 2024 | 353.50 | 359.00 | 353.50 | 357.70 | 357.70 | 354,281 |
13 Feb 2024 | 357.00 | 358.20 | 350.00 | 355.00 | 355.00 | 328,552 |
12 Feb 2024 | 360.00 | 361.60 | 356.50 | 358.80 | 358.80 | 240,135 |
09 Feb 2024 | 353.40 | 359.70 | 353.40 | 359.60 | 359.60 | 349,339 |
08 Feb 2024 | 347.10 | 355.10 | 346.60 | 352.00 | 352.00 | 383,245 |
07 Feb 2024 | 339.70 | 347.00 | 335.10 | 346.60 | 346.60 | 387,025 |
06 Feb 2024 | 332.20 | 352.00 | 331.60 | 347.40 | 347.40 | 1,013,886 |
05 Feb 2024 | 318.50 | 321.40 | 317.10 | 319.10 | 319.10 | 267,866 |
02 Feb 2024 | 319.20 | 319.80 | 316.30 | 318.40 | 318.40 | 218,431 |
01 Feb 2024 | 312.80 | 318.70 | 312.00 | 317.60 | 317.60 | 127,665 |
31 Jan 2024 | 316.00 | 316.40 | 312.70 | 313.80 | 313.80 | 218,517 |
30 Jan 2024 | 314.90 | 318.40 | 314.60 | 316.40 | 316.40 | 173,668 |
29 Jan 2024 | 314.60 | 316.00 | 312.00 | 313.30 | 313.30 | 157,010 |
26 Jan 2024 | 318.60 | 319.10 | 314.30 | 315.80 | 315.80 | 157,102 |
25 Jan 2024 | 310.20 | 319.30 | 308.60 | 319.30 | 319.30 | 306,943 |
24 Jan 2024 | 311.60 | 312.60 | 306.70 | 308.80 | 308.80 | 470,920 |
23 Jan 2024 | 311.20 | 314.00 | 305.40 | 308.50 | 308.50 | 405,656 |
22 Jan 2024 | 306.60 | 312.70 | 306.60 | 311.20 | 311.20 | 261,064 |
19 Jan 2024 | 305.00 | 309.20 | 303.70 | 304.90 | 304.90 | 269,662 |
18 Jan 2024 | 300.10 | 304.60 | 298.80 | 304.00 | 304.00 | 228,140 |
17 Jan 2024 | 305.30 | 307.10 | 296.60 | 298.50 | 298.50 | 231,162 |
16 Jan 2024 | 308.10 | 310.10 | 304.80 | 307.90 | 307.90 | 159,699 |
15 Jan 2024 | 310.90 | 311.90 | 309.70 | 310.20 | 310.20 | 99,691 |
12 Jan 2024 | 305.10 | 315.70 | 305.10 | 314.50 | 314.50 | 304,366 |
11 Jan 2024 | 300.00 | 308.00 | 299.40 | 304.90 | 304.90 | 355,328 |
10 Jan 2024 | 298.10 | 298.70 | 294.90 | 298.10 | 298.10 | 159,334 |
09 Jan 2024 | 295.30 | 298.50 | 293.40 | 298.10 | 298.10 | 177,149 |
08 Jan 2024 | 286.00 | 293.80 | 285.00 | 293.40 | 293.40 | 321,193 |
05 Jan 2024 | 294.20 | 294.20 | 290.10 | 293.30 | 293.30 | 123,549 |
04 Jan 2024 | 291.80 | 296.00 | 291.80 | 295.80 | 295.80 | 136,778 |
03 Jan 2024 | 298.90 | 299.40 | 291.30 | 293.00 | 293.00 | 176,651 |
02 Jan 2024 | 297.00 | 299.90 | 295.20 | 298.90 | 298.90 | 140,416 |
29 Dec 2023 | 296.00 | 297.80 | 294.30 | 296.00 | 296.00 | 103,922 |
28 Dec 2023 | 292.00 | 296.90 | 292.00 | 296.00 | 296.00 | 142,818 |
27 Dec 2023 | 293.50 | 294.50 | 290.90 | 291.20 | 291.20 | 1,429,754 |
22 Dec 2023 | 289.10 | 294.70 | 288.90 | 293.50 | 293.50 | 267,370 |
21 Dec 2023 | 294.00 | 295.30 | 288.80 | 289.90 | 289.90 | 353,373 |
20 Dec 2023 | 299.80 | 300.60 | 293.20 | 295.20 | 295.20 | 398,561 |
19 Dec 2023 | 298.20 | 302.00 | 298.20 | 299.30 | 299.30 | 337,570 |
18 Dec 2023 | 302.30 | 303.90 | 295.70 | 298.80 | 298.80 | 281,587 |
15 Dec 2023 | 298.00 | 302.70 | 296.40 | 302.30 | 302.30 | 797,110 |
14 Dec 2023 | 299.00 | 303.90 | 295.90 | 297.10 | 297.10 | 456,755 |
13 Dec 2023 | 296.20 | 299.80 | 292.20 | 294.70 | 294.70 | 338,161 |
12 Dec 2023 | 290.00 | 295.10 | 286.60 | 295.10 | 295.10 | 308,713 |
11 Dec 2023 | 296.00 | 297.80 | 289.70 | 292.20 | 292.20 | 312,387 |
08 Dec 2023 | 286.50 | 293.20 | 286.20 | 293.20 | 293.20 | 338,502 |
07 Dec 2023 | 288.00 | 288.30 | 283.20 | 286.40 | 286.40 | 312,480 |
06 Dec 2023 | 287.50 | 290.70 | 286.80 | 289.90 | 289.90 | 256,013 |
05 Dec 2023 | 282.20 | 288.00 | 280.80 | 286.40 | 286.40 | 313,390 |
04 Dec 2023 | 282.30 | 284.40 | 280.80 | 282.20 | 282.20 | 398,976 |
01 Dec 2023 | 289.60 | 292.00 | 281.60 | 282.30 | 282.30 | 354,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |