Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 298.00 | 298.00 | 78 |
01 May 2024 | 301.00 | 305.00 | 299.35 | 300.00 | 300.00 | 144,670 |
30 Apr 2024 | 301.00 | 306.00 | 298.00 | 298.00 | 298.00 | 51,894 |
29 Apr 2024 | 299.00 | 300.00 | 290.00 | 300.00 | 300.00 | 7,175 |
26 Apr 2024 | 291.00 | 298.00 | 287.00 | 295.00 | 295.00 | 18,612 |
25 Apr 2024 | 280.00 | 289.30 | 278.60 | 286.00 | 286.00 | 127,153 |
24 Apr 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 5,846 |
23 Apr 2024 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | 28,148 |
22 Apr 2024 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 83,395 |
19 Apr 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 20,241 |
18 Apr 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 818 |
17 Apr 2024 | 266.00 | 267.90 | 266.00 | 266.00 | 266.00 | 1,032 |
16 Apr 2024 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 3,512 |
15 Apr 2024 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | 11,720 |
12 Apr 2024 | 268.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1,617 |
11 Apr 2024 | 270.00 | 272.00 | 263.00 | 263.00 | 263.00 | 7,340 |
10 Apr 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 21,311 |
09 Apr 2024 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 40,615 |
08 Apr 2024 | 269.00 | 269.00 | 264.52 | 266.00 | 266.00 | 8,544 |
05 Apr 2024 | 269.00 | 269.00 | 261.10 | 269.00 | 269.00 | 20,942 |
04 Apr 2024 | 270.00 | 267.00 | 263.00 | 267.00 | 267.00 | 15,739 |
03 Apr 2024 | 261.00 | 270.00 | 260.00 | 265.00 | 265.00 | 37,559 |
02 Apr 2024 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 25,460 |
28 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3,068 |
27 Mar 2024 | 262.00 | 270.00 | 261.00 | 270.00 | 270.00 | 17,582 |
26 Mar 2024 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 11,919 |
25 Mar 2024 | 256.00 | 260.00 | 253.50 | 260.00 | 260.00 | 29,904 |
22 Mar 2024 | 257.00 | 260.00 | 255.00 | 258.00 | 258.00 | 6,668 |
21 Mar 2024 | 256.00 | 256.84 | 256.00 | 256.00 | 256.00 | 4,520 |
20 Mar 2024 | 255.00 | 257.00 | 252.50 | 255.00 | 255.00 | 22,180 |
19 Mar 2024 | 257.00 | 257.00 | 254.00 | 256.00 | 256.00 | 29,683 |
18 Mar 2024 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 5,631 |
15 Mar 2024 | 258.00 | 263.00 | 258.00 | 263.00 | 263.00 | 22,303 |
14 Mar 2024 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 30,699 |
13 Mar 2024 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | 383,027 |
12 Mar 2024 | 251.00 | 257.00 | 246.00 | 257.00 | 257.00 | 20,251 |
11 Mar 2024 | 249.00 | 252.00 | 248.00 | 250.00 | 250.00 | 1,553,736 |
08 Mar 2024 | 259.00 | 259.95 | 248.00 | 248.00 | 248.00 | 1,536,223 |
07 Mar 2024 | 260.00 | 262.10 | 257.00 | 258.00 | 258.00 | 14,522 |
06 Mar 2024 | 260.00 | 268.42 | 257.99 | 258.00 | 258.00 | 76,433 |
05 Mar 2024 | 248.00 | 248.00 | 237.00 | 238.00 | 238.00 | 35,095 |
04 Mar 2024 | 233.00 | 242.00 | 233.00 | 242.00 | 242.00 | 21,706 |
01 Mar 2024 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | 438,668 |
29 Feb 2024 | 239.00 | 240.00 | 231.00 | 235.00 | 235.00 | 30,845 |
28 Feb 2024 | 245.00 | 245.00 | 233.00 | 236.00 | 236.00 | 37,216 |
27 Feb 2024 | 250.00 | 251.63 | 240.00 | 240.00 | 240.00 | 69,275 |
26 Feb 2024 | 255.00 | 261.60 | 250.00 | 250.00 | 250.00 | 20,375 |
23 Feb 2024 | 261.00 | 261.00 | 255.00 | 257.00 | 257.00 | 11,841 |
22 Feb 2024 | 263.00 | 270.00 | 263.00 | 263.00 | 263.00 | 11,849 |
21 Feb 2024 | 270.00 | 273.00 | 270.00 | 270.00 | 270.00 | 11,809 |
20 Feb 2024 | 273.00 | 277.00 | 270.00 | 270.00 | 270.00 | 6,652 |
19 Feb 2024 | 281.00 | 281.00 | 274.00 | 274.00 | 274.00 | 6,196 |
16 Feb 2024 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 30,934 |
15 Feb 2024 | 279.00 | 280.00 | 274.75 | 280.00 | 280.00 | 25,373 |
14 Feb 2024 | 279.00 | 280.00 | 278.00 | 280.00 | 280.00 | 14,170 |
13 Feb 2024 | 275.00 | 280.00 | 270.00 | 280.00 | 280.00 | 36,755 |
12 Feb 2024 | 270.00 | 270.00 | 263.80 | 270.00 | 270.00 | 15,639 |
09 Feb 2024 | 265.00 | 283.61 | 261.63 | 267.00 | 267.00 | 145,251 |
08 Feb 2024 | 275.00 | 276.89 | 265.00 | 266.00 | 266.00 | 17,781 |
07 Feb 2024 | 279.00 | 279.00 | 274.00 | 275.00 | 275.00 | 16,481 |
06 Feb 2024 | 277.00 | 290.00 | 277.00 | 277.00 | 277.00 | 728,691 |
05 Feb 2024 | 271.00 | 283.20 | 271.00 | 283.00 | 283.00 | 35,833 |
02 Feb 2024 | 275.00 | 280.00 | 273.34 | 277.00 | 277.00 | 17,161 |
01 Feb 2024 | 270.00 | 280.00 | 269.00 | 275.00 | 275.00 | 32,432 |
31 Jan 2024 | 260.00 | 265.21 | 260.00 | 265.00 | 265.00 | 203,841 |
30 Jan 2024 | 254.00 | 266.00 | 254.00 | 265.00 | 265.00 | 8,123 |
29 Jan 2024 | 265.00 | 266.00 | 260.00 | 265.00 | 265.00 | 6,320 |
26 Jan 2024 | 265.00 | 266.00 | 254.00 | 266.00 | 266.00 | 70,011 |
25 Jan 2024 | 265.00 | 266.00 | 260.90 | 266.00 | 266.00 | 10,284 |
24 Jan 2024 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 12,115 |
23 Jan 2024 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 29,416 |
22 Jan 2024 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 981 |
19 Jan 2024 | 260.00 | 268.00 | 256.00 | 260.00 | 260.00 | 46,459 |
18 Jan 2024 | 252.00 | 257.00 | 252.00 | 255.00 | 255.00 | 88,616 |
17 Jan 2024 | 252.00 | 259.00 | 252.00 | 258.00 | 258.00 | 61,000 |
16 Jan 2024 | 253.00 | 255.53 | 253.00 | 253.00 | 253.00 | 7,950 |
15 Jan 2024 | 257.00 | 257.00 | 246.00 | 256.00 | 256.00 | 4,584 |
12 Jan 2024 | 252.00 | 253.80 | 250.86 | 252.00 | 252.00 | 39,698 |
11 Jan 2024 | 252.00 | 259.00 | 250.00 | 255.00 | 255.00 | 24,940 |
10 Jan 2024 | 258.00 | 258.00 | 253.00 | 253.00 | 253.00 | 7,362 |
09 Jan 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 37,036 |
08 Jan 2024 | 254.00 | 255.00 | 250.75 | 253.00 | 253.00 | 9,118 |
05 Jan 2024 | 250.00 | 260.00 | 249.80 | 260.00 | 260.00 | 5,850 |
04 Jan 2024 | 246.00 | 259.00 | 246.00 | 257.00 | 257.00 | 2,656 |
03 Jan 2024 | 245.00 | 253.80 | 245.00 | 245.00 | 245.00 | 4,897 |
02 Jan 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,135 |
29 Dec 2023 | 259.00 | 259.00 | 251.00 | 258.00 | 258.00 | 97,244 |
28 Dec 2023 | 249.00 | 259.00 | 248.70 | 256.00 | 256.00 | 12,778 |
27 Dec 2023 | 255.00 | 259.00 | 246.00 | 248.00 | 248.00 | 8,012 |
22 Dec 2023 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 2,764 |
21 Dec 2023 | 250.00 | 250.50 | 247.80 | 250.00 | 250.00 | 47,959 |
20 Dec 2023 | 236.00 | 251.00 | 233.00 | 251.00 | 251.00 | 42,354 |
19 Dec 2023 | 231.00 | 236.00 | 231.00 | 236.00 | 236.00 | 13,446 |
18 Dec 2023 | 229.00 | 230.00 | 221.36 | 230.00 | 230.00 | 12,629 |
15 Dec 2023 | 225.00 | 229.00 | 221.50 | 229.00 | 229.00 | 187,020 |
14 Dec 2023 | 218.00 | 225.00 | 217.00 | 217.00 | 217.00 | 121,951 |
13 Dec 2023 | 220.00 | 228.00 | 215.00 | 216.00 | 216.00 | 20,798 |
12 Dec 2023 | 220.00 | 229.00 | 220.00 | 228.00 | 228.00 | 3,848 |
11 Dec 2023 | 220.00 | 225.00 | 220.00 | 222.00 | 222.00 | 277,168 |
08 Dec 2023 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | 57,871 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |