Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 439.00 | 452.00 | 439.00 | 450.50 | 450.50 | 234,333 |
25 Apr 2024 | 447.00 | 456.00 | 444.00 | 444.00 | 444.00 | 357,526 |
24 Apr 2024 | 467.00 | 467.00 | 456.50 | 457.50 | 457.50 | 495,858 |
23 Apr 2024 | 445.50 | 457.00 | 439.03 | 457.00 | 457.00 | 2,394,478 |
22 Apr 2024 | 433.00 | 450.50 | 433.00 | 444.50 | 444.50 | 277,430 |
19 Apr 2024 | 440.50 | 444.50 | 432.00 | 443.50 | 443.50 | 265,359 |
18 Apr 2024 | 440.00 | 447.00 | 439.01 | 442.00 | 442.00 | 277,463 |
17 Apr 2024 | 445.50 | 448.24 | 440.50 | 442.00 | 442.00 | 540,148 |
16 Apr 2024 | 444.00 | 447.00 | 436.50 | 442.00 | 442.00 | 360,955 |
15 Apr 2024 | 444.00 | 452.50 | 444.00 | 450.50 | 450.50 | 176,220 |
12 Apr 2024 | 467.00 | 467.00 | 449.50 | 449.50 | 449.50 | 394,209 |
11 Apr 2024 | 453.50 | 468.50 | 453.50 | 460.00 | 460.00 | 230,116 |
10 Apr 2024 | 450.00 | 462.50 | 450.00 | 454.00 | 454.00 | 216,009 |
09 Apr 2024 | 453.50 | 460.50 | 452.00 | 452.50 | 452.50 | 285,894 |
08 Apr 2024 | 460.00 | 468.50 | 457.00 | 463.00 | 463.00 | 240,663 |
05 Apr 2024 | 458.00 | 464.00 | 448.50 | 457.00 | 457.00 | 495,862 |
04 Apr 2024 | 453.00 | 462.50 | 452.49 | 457.50 | 457.50 | 337,014 |
03 Apr 2024 | 450.00 | 454.00 | 444.50 | 454.00 | 454.00 | 447,881 |
02 Apr 2024 | 462.00 | 474.00 | 451.50 | 451.50 | 451.50 | 428,341 |
28 Mar 2024 | 465.20 | 469.40 | 452.00 | 461.40 | 461.40 | 380,329 |
27 Mar 2024 | 481.40 | 481.40 | 464.40 | 470.80 | 470.80 | 532,142 |
26 Mar 2024 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 355,683 |
25 Mar 2024 | 460.00 | 460.00 | 450.00 | 455.60 | 455.60 | 230,610 |
22 Mar 2024 | 465.40 | 465.40 | 455.60 | 458.00 | 458.00 | 263,527 |
21 Mar 2024 | 462.60 | 466.60 | 456.01 | 460.00 | 460.00 | 327,845 |
20 Mar 2024 | 456.80 | 460.60 | 454.60 | 457.00 | 457.00 | 361,386 |
19 Mar 2024 | 453.20 | 461.00 | 447.80 | 456.20 | 456.20 | 232,815 |
18 Mar 2024 | 465.40 | 468.00 | 457.60 | 457.60 | 457.60 | 242,260 |
15 Mar 2024 | 478.40 | 478.40 | 461.00 | 465.60 | 465.60 | 478,329 |
14 Mar 2024 | 474.80 | 474.80 | 462.60 | 466.20 | 466.20 | 380,881 |
13 Mar 2024 | 469.00 | 469.00 | 453.40 | 465.00 | 465.00 | 531,812 |
12 Mar 2024 | 455.40 | 460.60 | 454.40 | 455.40 | 455.40 | 135,051 |
11 Mar 2024 | 459.20 | 459.20 | 453.20 | 455.60 | 455.60 | 175,310 |
08 Mar 2024 | 460.20 | 470.80 | 457.20 | 459.20 | 459.20 | 130,432 |
07 Mar 2024 | 460.00 | 467.00 | 459.60 | 462.00 | 462.00 | 192,153 |
06 Mar 2024 | 464.00 | 465.40 | 453.14 | 462.20 | 462.20 | 164,239 |
05 Mar 2024 | 444.00 | 459.60 | 444.00 | 458.00 | 458.00 | 170,137 |
04 Mar 2024 | 455.40 | 458.00 | 446.20 | 452.00 | 452.00 | 330,832 |
01 Mar 2024 | 437.00 | 450.80 | 437.00 | 449.80 | 449.80 | 300,650 |
29 Feb 2024 | 440.00 | 455.40 | 440.00 | 443.40 | 443.40 | 984,523 |
28 Feb 2024 | 467.20 | 467.20 | 446.60 | 451.20 | 451.20 | 192,661 |
27 Feb 2024 | 455.60 | 457.40 | 449.80 | 454.60 | 454.60 | 510,535 |
26 Feb 2024 | 469.40 | 469.40 | 455.40 | 455.80 | 455.80 | 137,793 |
23 Feb 2024 | 450.80 | 465.00 | 450.80 | 460.20 | 460.20 | 230,033 |
22 Feb 2024 | 463.00 | 464.60 | 455.80 | 460.80 | 460.80 | 143,505 |
21 Feb 2024 | 460.00 | 466.00 | 458.60 | 463.00 | 463.00 | 1,574,257 |
20 Feb 2024 | 464.00 | 469.78 | 456.80 | 460.00 | 460.00 | 188,712 |
19 Feb 2024 | 468.20 | 481.20 | 465.07 | 466.40 | 466.40 | 126,323 |
16 Feb 2024 | 474.00 | 474.40 | 467.00 | 470.00 | 470.00 | 164,772 |
15 Feb 2024 | 465.00 | 470.20 | 464.40 | 470.00 | 470.00 | 123,457 |
14 Feb 2024 | 463.80 | 465.00 | 453.80 | 465.00 | 465.00 | 113,442 |
13 Feb 2024 | 459.20 | 465.00 | 455.60 | 461.00 | 461.00 | 232,592 |
12 Feb 2024 | 459.00 | 461.60 | 455.28 | 459.80 | 459.80 | 85,519 |
09 Feb 2024 | 458.80 | 459.00 | 453.20 | 453.80 | 453.80 | 215,726 |
08 Feb 2024 | 459.20 | 462.09 | 454.00 | 454.40 | 454.40 | 281,142 |
07 Feb 2024 | 465.00 | 465.00 | 452.00 | 456.00 | 456.00 | 176,531 |
06 Feb 2024 | 442.20 | 457.40 | 442.20 | 455.80 | 455.80 | 140,727 |
05 Feb 2024 | 451.40 | 455.00 | 442.20 | 451.00 | 451.00 | 199,171 |
02 Feb 2024 | 449.40 | 458.80 | 448.60 | 448.60 | 448.60 | 334,169 |
01 Feb 2024 | 444.60 | 460.18 | 444.60 | 445.20 | 445.20 | 211,658 |
31 Jan 2024 | 462.60 | 462.60 | 442.80 | 444.40 | 444.40 | 251,127 |
30 Jan 2024 | 462.20 | 462.20 | 453.00 | 455.20 | 455.20 | 296,764 |
29 Jan 2024 | 449.00 | 456.00 | 446.00 | 453.40 | 453.40 | 475,096 |
26 Jan 2024 | 458.00 | 458.00 | 444.40 | 446.60 | 446.60 | 1,330,854 |
25 Jan 2024 | 433.00 | 449.40 | 433.00 | 447.00 | 447.00 | 611,879 |
24 Jan 2024 | 426.20 | 441.20 | 426.20 | 438.60 | 438.60 | 288,291 |
23 Jan 2024 | 432.00 | 440.80 | 432.00 | 436.00 | 436.00 | 806,391 |
22 Jan 2024 | 425.00 | 436.00 | 425.00 | 434.40 | 434.40 | 338,807 |
19 Jan 2024 | 441.80 | 441.80 | 401.80 | 424.40 | 424.40 | 1,496,103 |
18 Jan 2024 | 432.80 | 433.40 | 422.80 | 429.40 | 429.40 | 1,341,591 |
17 Jan 2024 | 424.60 | 424.60 | 409.40 | 420.20 | 420.20 | 276,746 |
16 Jan 2024 | 417.80 | 429.80 | 417.80 | 426.00 | 426.00 | 324,339 |
15 Jan 2024 | 426.00 | 429.20 | 417.20 | 429.00 | 429.00 | 603,015 |
12 Jan 2024 | 438.80 | 438.80 | 424.00 | 424.00 | 424.00 | 408,648 |
11 Jan 2024 | 445.00 | 445.00 | 428.60 | 428.60 | 428.60 | 164,544 |
10 Jan 2024 | 438.00 | 440.40 | 433.60 | 438.20 | 438.20 | 270,170 |
09 Jan 2024 | 440.00 | 444.79 | 437.00 | 442.00 | 442.00 | 251,344 |
08 Jan 2024 | 432.00 | 440.40 | 423.60 | 440.40 | 440.40 | 255,999 |
05 Jan 2024 | 427.60 | 435.00 | 422.00 | 431.00 | 431.00 | 199,456 |
04 Jan 2024 | 430.00 | 445.80 | 427.80 | 432.00 | 432.00 | 218,657 |
03 Jan 2024 | 454.60 | 454.60 | 432.40 | 438.80 | 438.80 | 352,542 |
02 Jan 2024 | 449.40 | 457.40 | 445.00 | 445.40 | 445.40 | 378,180 |
29 Dec 2023 | 437.80 | 450.80 | 437.80 | 448.60 | 448.60 | 93,473 |
28 Dec 2023 | 439.80 | 451.20 | 438.40 | 450.00 | 450.00 | 533,800 |
27 Dec 2023 | 454.80 | 454.80 | 447.60 | 449.20 | 449.20 | 710,776 |
22 Dec 2023 | 443.40 | 454.40 | 435.80 | 446.40 | 446.40 | 684,697 |
21 Dec 2023 | 450.00 | 452.80 | 443.20 | 443.40 | 443.40 | 204,627 |
20 Dec 2023 | 450.20 | 455.60 | 442.00 | 453.60 | 453.60 | 396,909 |
19 Dec 2023 | 433.00 | 441.80 | 429.89 | 441.80 | 441.80 | 248,528 |
18 Dec 2023 | 419.00 | 433.40 | 418.60 | 433.00 | 433.00 | 176,284 |
15 Dec 2023 | 433.40 | 438.20 | 420.60 | 430.80 | 430.80 | 1,436,721 |
14 Dec 2023 | 417.80 | 438.20 | 417.00 | 428.80 | 428.80 | 337,499 |
13 Dec 2023 | 407.00 | 421.20 | 407.00 | 411.80 | 411.80 | 405,137 |
12 Dec 2023 | 417.00 | 431.80 | 412.80 | 412.80 | 412.80 | 324,939 |
11 Dec 2023 | 430.60 | 430.60 | 412.20 | 427.00 | 427.00 | 505,093 |
08 Dec 2023 | 409.60 | 425.20 | 409.00 | 423.20 | 423.20 | 179,228 |
07 Dec 2023 | 413.00 | 422.00 | 411.40 | 420.60 | 420.60 | 131,023 |
06 Dec 2023 | 432.80 | 432.80 | 418.20 | 420.20 | 420.20 | 235,633 |
05 Dec 2023 | 411.80 | 428.20 | 411.80 | 421.00 | 421.00 | 166,346 |
04 Dec 2023 | 404.80 | 430.80 | 404.80 | 420.40 | 420.40 | 721,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |