Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
18 Apr 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
17 Apr 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
16 Apr 2024 | 331.70 | 331.99 | 329.40 | 331.80 | 331.80 | 1,144 |
15 Apr 2024 | 337.10 | 337.10 | 337.10 | 339.38 | 339.38 | 750 |
12 Apr 2024 | 348.90 | 348.90 | 348.20 | 351.40 | 351.40 | 900 |
11 Apr 2024 | 352.85 | 352.85 | 352.85 | 352.85 | 352.85 | - |
10 Apr 2024 | 353.15 | 353.15 | 353.15 | 355.50 | 355.50 | 305 |
09 Apr 2024 | 356.25 | 356.25 | 356.25 | 358.23 | 358.23 | 1,777 |
08 Apr 2024 | 350.75 | 354.50 | 350.75 | 356.15 | 356.15 | 850 |
05 Apr 2024 | 350.15 | 353.80 | 350.15 | 352.20 | 352.20 | 201 |
04 Apr 2024 | 359.70 | 359.70 | 359.70 | 362.67 | 362.67 | 200 |
03 Apr 2024 | 352.95 | 360.50 | 352.95 | 354.65 | 354.65 | 85 |
02 Apr 2024 | 365.70 | 366.35 | 365.70 | 361.95 | 361.95 | 156 |
28 Mar 2024 | 365.75 | 368.65 | 365.75 | 367.77 | 367.77 | 352 |
27 Mar 2024 | 364.65 | 364.65 | 364.65 | 366.75 | 366.75 | 300 |
26 Mar 2024 | 352.65 | 357.65 | 352.65 | 357.85 | 357.85 | 93 |
25 Mar 2024 | 360.75 | 360.75 | 357.95 | 357.95 | 357.95 | 930 |
22 Mar 2024 | 363.75 | 363.90 | 361.20 | 363.50 | 363.50 | 1,667 |
21 Mar 2024 | 361.10 | 363.80 | 358.55 | 363.67 | 363.67 | 2,032 |
20 Mar 2024 | 350.60 | 350.60 | 348.40 | 352.50 | 352.50 | 3,476 |
19 Mar 2024 | 350.80 | 350.80 | 350.80 | 350.30 | 350.30 | 1,732 |
18 Mar 2024 | 348.30 | 349.70 | 346.25 | 351.05 | 351.05 | 11,435 |
15 Mar 2024 | 349.40 | 349.40 | 348.75 | 348.50 | 348.50 | 3,573 |
14 Mar 2024 | 351.10 | 357.90 | 351.10 | 351.55 | 351.55 | 1,584 |
13 Mar 2024 | 362.20 | 362.20 | 357.32 | 359.00 | 359.00 | 4,750 |
12 Mar 2024 | 362.47 | 363.10 | 362.47 | 362.20 | 362.20 | 1,784 |
11 Mar 2024 | 361.45 | 367.50 | 361.45 | 368.65 | 368.65 | 908 |
08 Mar 2024 | 363.70 | 363.70 | 363.70 | 359.67 | 359.67 | 1,012 |
07 Mar 2024 | 355.55 | 359.65 | 355.55 | 359.45 | 359.45 | 1,243 |
06 Mar 2024 | 356.55 | 356.55 | 356.55 | 358.98 | 358.98 | 972 |
05 Mar 2024 | 355.65 | 357.00 | 350.15 | 357.00 | 357.00 | 181 |
04 Mar 2024 | 357.00 | 365.80 | 357.00 | 355.38 | 355.38 | 888 |
01 Mar 2024 | 361.15 | 363.60 | 357.55 | 365.83 | 365.83 | 947 |
29 Feb 2024 | 357.05 | 357.05 | 357.05 | 355.45 | 355.45 | 32 |
28 Feb 2024 | 352.95 | 356.70 | 352.95 | 353.90 | 353.90 | 1,364 |
27 Feb 2024 | 346.55 | 346.55 | 346.55 | 355.27 | 355.27 | 224 |
26 Feb 2024 | 354.50 | 354.50 | 354.50 | 355.40 | 355.40 | 26 |
23 Feb 2024 | 358.35 | 358.35 | 351.60 | 353.60 | 353.60 | 1,127 |
22 Feb 2024 | 364.60 | 374.15 | 364.60 | 365.40 | 365.40 | 10 |
21 Feb 2024 | 367.85 | 371.70 | 364.40 | 371.60 | 371.60 | 1,483 |
20 Feb 2024 | 388.85 | 388.85 | 380.55 | 377.52 | 377.52 | 915 |
19 Feb 2024 | 384.30 | 385.25 | 383.18 | 386.83 | 386.83 | 9,954 |
16 Feb 2024 | 398.70 | 399.35 | 397.70 | 392.15 | 392.15 | 218 |
15 Feb 2024 | 391.80 | 402.30 | 388.85 | 390.70 | 390.70 | 1,083 |
14 Feb 2024 | 378.30 | 386.95 | 378.30 | 386.95 | 386.95 | 57 |
13 Feb 2024 | 376.10 | 379.90 | 374.85 | 378.23 | 378.23 | 3,011 |
12 Feb 2024 | 387.05 | 387.05 | 387.05 | 389.20 | 389.20 | 161 |
09 Feb 2024 | 368.00 | 370.65 | 367.70 | 371.48 | 371.48 | 1,744 |
08 Feb 2024 | 366.70 | 373.15 | 366.70 | 370.00 | 370.00 | 4,712 |
07 Feb 2024 | 362.45 | 370.85 | 362.45 | 366.75 | 366.75 | 11,413 |
06 Feb 2024 | 355.00 | 365.30 | 355.00 | 359.52 | 359.52 | 118 |
05 Feb 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | - |
02 Feb 2024 | 368.40 | 368.40 | 360.10 | 362.55 | 362.55 | 1,646 |
01 Feb 2024 | 367.45 | 367.45 | 367.45 | 361.35 | 361.35 | 1 |
31 Jan 2024 | 360.40 | 366.80 | 360.40 | 366.08 | 366.08 | 905 |
30 Jan 2024 | 363.25 | 363.30 | 362.70 | 361.80 | 361.80 | 1,614 |
29 Jan 2024 | 358.25 | 361.00 | 358.25 | 360.98 | 360.98 | 153 |
26 Jan 2024 | 364.95 | 364.95 | 363.65 | 363.40 | 363.40 | 4 |
25 Jan 2024 | 363.75 | 363.75 | 359.90 | 363.25 | 363.25 | 184 |
24 Jan 2024 | 375.65 | 375.65 | 375.65 | 370.02 | 370.02 | 911 |
23 Jan 2024 | 366.75 | 366.75 | 366.75 | 369.40 | 369.40 | 75 |
22 Jan 2024 | 370.65 | 370.65 | 361.00 | 360.75 | 360.75 | 648 |
19 Jan 2024 | 356.75 | 356.75 | 355.00 | 350.55 | 350.55 | 393 |
18 Jan 2024 | 356.70 | 360.40 | 356.50 | 360.40 | 360.40 | 672 |
17 Jan 2024 | 371.80 | 371.80 | 357.00 | 357.40 | 357.40 | 811 |
16 Jan 2024 | 374.50 | 380.00 | 374.50 | 374.60 | 374.60 | 265 |
15 Jan 2024 | 382.15 | 382.15 | 382.15 | 382.15 | 382.15 | - |
12 Jan 2024 | 381.65 | 390.60 | 380.65 | 385.70 | 385.70 | 1,925 |
11 Jan 2024 | 390.45 | 394.80 | 390.45 | 385.58 | 385.58 | 527 |
10 Jan 2024 | 392.50 | 392.50 | 387.20 | 389.88 | 389.88 | 222 |
09 Jan 2024 | 389.25 | 392.15 | 388.25 | 389.80 | 389.80 | 2,283 |
08 Jan 2024 | 391.70 | 391.70 | 391.70 | 394.85 | 394.85 | 14 |
05 Jan 2024 | 396.25 | 399.85 | 394.95 | 397.80 | 397.80 | 1,723 |
04 Jan 2024 | 407.30 | 407.30 | 407.30 | 404.67 | 404.67 | 193 |
03 Jan 2024 | 417.60 | 417.60 | 406.55 | 408.95 | 408.95 | 33 |
02 Jan 2024 | 431.85 | 431.85 | 421.80 | 430.23 | 430.23 | 821 |
29 Dec 2023 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - |
28 Dec 2023 | 433.60 | 433.60 | 433.60 | 431.88 | 431.88 | 2 |
27 Dec 2023 | 426.45 | 431.10 | 426.45 | 426.55 | 426.55 | 27 |
22 Dec 2023 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
21 Dec 2023 | 415.80 | 423.50 | 415.80 | 421.65 | 421.65 | 482 |
20 Dec 2023 | 425.70 | 425.70 | 422.35 | 416.75 | 416.75 | 766 |
19 Dec 2023 | 410.80 | 410.80 | 410.80 | 412.60 | 412.60 | 269 |
18 Dec 2023 | 408.15 | 408.15 | 408.15 | 408.15 | 408.15 | - |
15 Dec 2023 | 416.10 | 416.10 | 416.10 | 417.25 | 417.25 | 50 |
14 Dec 2023 | 406.75 | 406.80 | 395.45 | 408.25 | 408.25 | 2,877 |
13 Dec 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
12 Dec 2023 | 378.90 | 384.55 | 374.35 | 374.35 | 374.35 | 955 |
11 Dec 2023 | 379.40 | 382.45 | 376.25 | 380.92 | 380.92 | 142 |
08 Dec 2023 | 386.90 | 390.55 | 386.90 | 386.35 | 386.35 | 1,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |