Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 460.60 | 468.20 | 460.40 | 463.60 | 463.60 | 22,717 |
25 Apr 2024 | 455.60 | 459.70 | 445.90 | 456.30 | 456.30 | 78,952 |
24 Apr 2024 | 471.30 | 479.70 | 458.70 | 458.70 | 458.70 | 96,347 |
23 Apr 2024 | 455.00 | 461.10 | 451.80 | 461.10 | 461.10 | 53,351 |
22 Apr 2024 | 461.40 | 461.60 | 447.30 | 449.30 | 449.30 | 110,930 |
19 Apr 2024 | 458.70 | 465.80 | 454.00 | 459.10 | 459.10 | 85,362 |
18 Apr 2024 | 479.80 | 481.00 | 464.40 | 472.20 | 472.20 | 60,094 |
17 Apr 2024 | 475.00 | 486.00 | 468.60 | 477.00 | 477.00 | 67,303 |
16 Apr 2024 | 488.80 | 490.20 | 478.70 | 481.60 | 481.60 | 78,034 |
15 Apr 2024 | 487.20 | 498.70 | 485.50 | 491.50 | 491.50 | 64,924 |
12 Apr 2024 | 498.30 | 501.40 | 476.50 | 482.80 | 482.80 | 80,767 |
11 Apr 2024 | 484.50 | 502.20 | 484.50 | 491.10 | 491.10 | 122,718 |
10 Apr 2024 | 488.10 | 490.30 | 477.20 | 490.20 | 490.20 | 79,883 |
09 Apr 2024 | 485.70 | 492.20 | 482.90 | 484.10 | 484.10 | 53,773 |
08 Apr 2024 | 480.80 | 489.80 | 480.80 | 485.70 | 485.70 | 55,227 |
05 Apr 2024 | 465.10 | 481.40 | 461.90 | 480.80 | 480.80 | 73,284 |
04 Apr 2024 | 478.00 | 478.00 | 472.00 | 475.90 | 475.90 | 37,320 |
03 Apr 2024 | 467.70 | 476.30 | 464.00 | 474.40 | 474.40 | 45,568 |
02 Apr 2024 | 473.00 | 478.80 | 463.90 | 468.90 | 468.90 | 57,228 |
28 Mar 2024 | 467.50 | 470.60 | 464.10 | 467.30 | 467.30 | 44,997 |
27 Mar 2024 | 470.00 | 471.50 | 462.90 | 466.90 | 466.90 | 49,523 |
26 Mar 2024 | 479.10 | 479.30 | 471.70 | 472.80 | 472.80 | 41,606 |
25 Mar 2024 | 473.90 | 478.40 | 470.80 | 478.40 | 478.40 | 44,946 |
22 Mar 2024 | 481.80 | 484.60 | 470.20 | 473.90 | 473.90 | 48,023 |
21 Mar 2024 | 472.30 | 484.60 | 471.80 | 484.60 | 484.60 | 96,806 |
20 Mar 2024 | 453.50 | 463.00 | 452.90 | 456.50 | 456.50 | 40,959 |
19 Mar 2024 | 457.50 | 459.00 | 451.50 | 455.80 | 455.80 | 58,488 |
18 Mar 2024 | 467.00 | 467.80 | 458.30 | 459.00 | 459.00 | 53,089 |
15 Mar 2024 | 469.70 | 470.90 | 462.50 | 464.20 | 464.20 | 94,257 |
14 Mar 2024 | 475.00 | 476.80 | 469.20 | 472.60 | 472.60 | 55,804 |
13 Mar 2024 | 478.60 | 479.40 | 469.60 | 473.20 | 473.20 | 74,949 |
12 Mar 2024 | 466.00 | 472.60 | 457.80 | 471.60 | 471.60 | 56,745 |
11 Mar 2024 | 465.00 | 465.10 | 455.60 | 462.40 | 462.40 | 73,769 |
08 Mar 2024 | 473.00 | 479.20 | 464.20 | 471.20 | 471.20 | 149,295 |
07 Mar 2024 | 442.90 | 458.80 | 439.70 | 458.80 | 458.80 | 86,329 |
06 Mar 2024 | 427.00 | 443.40 | 427.00 | 442.80 | 442.80 | 81,529 |
05 Mar 2024 | 433.70 | 447.00 | 428.40 | 429.10 | 429.10 | 99,130 |
04 Mar 2024 | 450.00 | 455.20 | 445.40 | 455.20 | 455.20 | 73,824 |
01 Mar 2024 | 445.60 | 447.70 | 440.20 | 447.70 | 447.70 | 55,531 |
29 Feb 2024 | 439.00 | 444.10 | 435.90 | 442.80 | 442.80 | 101,938 |
28 Feb 2024 | 440.00 | 443.60 | 436.80 | 440.10 | 440.10 | 58,253 |
27 Feb 2024 | 445.90 | 445.90 | 437.20 | 443.80 | 443.80 | 42,499 |
26 Feb 2024 | 444.60 | 447.30 | 442.80 | 445.00 | 445.00 | 35,878 |
23 Feb 2024 | 445.30 | 447.50 | 441.50 | 443.00 | 443.00 | 53,367 |
22 Feb 2024 | 446.70 | 454.40 | 446.40 | 448.00 | 448.00 | 130,855 |
21 Feb 2024 | 430.10 | 438.10 | 426.20 | 431.00 | 431.00 | 72,495 |
20 Feb 2024 | 431.50 | 432.70 | 423.00 | 428.50 | 428.50 | 80,013 |
19 Feb 2024 | 423.20 | 432.10 | 423.20 | 431.10 | 431.10 | 35,893 |
16 Feb 2024 | 434.20 | 441.20 | 424.60 | 429.50 | 429.50 | 88,986 |
15 Feb 2024 | 428.80 | 432.70 | 422.50 | 427.10 | 427.10 | 54,367 |
14 Feb 2024 | 416.90 | 425.70 | 416.90 | 424.30 | 424.30 | 47,431 |
13 Feb 2024 | 422.40 | 422.60 | 404.00 | 416.90 | 416.90 | 61,276 |
12 Feb 2024 | 428.00 | 429.40 | 419.90 | 422.60 | 422.60 | 43,333 |
09 Feb 2024 | 419.20 | 426.80 | 418.80 | 425.60 | 425.60 | 91,160 |
08 Feb 2024 | 415.00 | 421.30 | 413.90 | 419.50 | 419.50 | 65,452 |
07 Feb 2024 | 410.00 | 413.10 | 406.90 | 413.10 | 413.10 | 48,247 |
06 Feb 2024 | 414.40 | 414.60 | 406.30 | 410.60 | 410.60 | 61,092 |
05 Feb 2024 | 405.60 | 410.60 | 405.00 | 410.60 | 410.60 | 50,742 |
02 Feb 2024 | 413.30 | 413.70 | 404.70 | 405.90 | 405.90 | 53,962 |
01 Feb 2024 | 404.20 | 413.00 | 402.50 | 409.30 | 409.30 | 54,982 |
31 Jan 2024 | 408.40 | 412.10 | 403.20 | 406.70 | 406.70 | 65,352 |
30 Jan 2024 | 410.30 | 414.90 | 408.20 | 410.00 | 410.00 | 39,655 |
29 Jan 2024 | 405.80 | 409.90 | 402.30 | 409.80 | 409.80 | 30,039 |
26 Jan 2024 | 407.30 | 412.20 | 405.90 | 408.20 | 408.20 | 61,246 |
25 Jan 2024 | 408.10 | 414.10 | 408.10 | 412.90 | 412.90 | 58,361 |
24 Jan 2024 | 412.40 | 416.40 | 406.20 | 411.40 | 411.40 | 112,774 |
23 Jan 2024 | 409.40 | 409.50 | 396.40 | 397.90 | 397.90 | 70,866 |
22 Jan 2024 | 407.30 | 409.40 | 403.30 | 407.20 | 407.20 | 54,362 |
19 Jan 2024 | 404.30 | 406.00 | 398.40 | 400.00 | 400.00 | 71,340 |
18 Jan 2024 | 395.00 | 402.40 | 393.20 | 402.40 | 402.40 | 77,055 |
17 Jan 2024 | 386.10 | 392.30 | 386.00 | 392.30 | 392.30 | 55,486 |
16 Jan 2024 | 385.50 | 391.60 | 384.60 | 391.60 | 391.60 | 62,617 |
15 Jan 2024 | 392.40 | 392.70 | 390.00 | 391.10 | 391.10 | 46,657 |
12 Jan 2024 | 403.20 | 405.60 | 397.60 | 398.00 | 398.00 | 68,928 |
11 Jan 2024 | 419.90 | 419.90 | 397.40 | 400.00 | 400.00 | 93,201 |
10 Jan 2024 | 396.80 | 407.00 | 395.70 | 400.60 | 400.60 | 90,537 |
09 Jan 2024 | 393.60 | 393.60 | 384.30 | 388.90 | 388.90 | 66,300 |
08 Jan 2024 | 383.60 | 394.10 | 382.20 | 391.40 | 391.40 | 42,228 |
05 Jan 2024 | 386.80 | 388.20 | 379.50 | 386.20 | 386.20 | 45,290 |
04 Jan 2024 | 389.20 | 394.60 | 383.50 | 389.50 | 389.50 | 66,939 |
03 Jan 2024 | 414.70 | 415.30 | 385.40 | 388.90 | 388.90 | 147,424 |
29 Dec 2023 | 420.50 | 424.10 | 420.50 | 421.50 | 421.50 | 28,119 |
28 Dec 2023 | 422.40 | 424.00 | 419.60 | 421.00 | 421.00 | 30,359 |
27 Dec 2023 | 420.60 | 424.30 | 420.20 | 422.40 | 422.40 | 37,678 |
22 Dec 2023 | 414.10 | 422.30 | 414.10 | 419.40 | 419.40 | 47,815 |
21 Dec 2023 | 410.10 | 418.00 | 409.40 | 417.50 | 417.50 | 56,399 |
20 Dec 2023 | 420.00 | 420.70 | 412.20 | 415.40 | 415.40 | 56,871 |
19 Dec 2023 | 416.50 | 419.80 | 414.80 | 415.70 | 415.70 | 62,097 |
18 Dec 2023 | 415.00 | 420.20 | 414.90 | 415.70 | 415.70 | 54,752 |
15 Dec 2023 | 420.90 | 423.90 | 416.90 | 422.70 | 422.70 | 97,476 |
14 Dec 2023 | 410.20 | 421.80 | 410.20 | 419.30 | 419.30 | 112,476 |
13 Dec 2023 | 404.00 | 407.90 | 400.80 | 404.10 | 404.10 | 52,128 |
12 Dec 2023 | 395.00 | 400.70 | 394.90 | 400.50 | 400.50 | 62,690 |
11 Dec 2023 | 397.00 | 399.30 | 393.30 | 395.00 | 395.00 | 63,459 |
08 Dec 2023 | 392.00 | 398.70 | 391.80 | 395.90 | 395.90 | 73,021 |
07 Dec 2023 | 397.30 | 400.00 | 391.90 | 391.90 | 391.90 | 75,330 |
06 Dec 2023 | 395.10 | 403.70 | 390.50 | 401.40 | 401.40 | 58,990 |
05 Dec 2023 | 390.20 | 395.40 | 385.10 | 392.10 | 392.10 | 48,739 |
04 Dec 2023 | 403.80 | 404.00 | 389.20 | 390.90 | 390.90 | 53,942 |
01 Dec 2023 | 406.00 | 410.70 | 400.50 | 403.80 | 403.80 | 91,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |