Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 348.20 | 351.00 | 343.00 | 347.10 | 347.10 | 239,363 |
02 May 2024 | 344.70 | 349.30 | 343.00 | 348.10 | 348.10 | 185,499 |
30 Apr 2024 | 347.85 | 350.10 | 341.40 | 343.00 | 343.00 | 251,729 |
29 Apr 2024 | 344.00 | 353.75 | 343.35 | 346.20 | 346.20 | 400,622 |
26 Apr 2024 | 343.95 | 348.00 | 340.85 | 342.55 | 342.55 | 216,299 |
25 Apr 2024 | 343.65 | 345.90 | 341.00 | 342.85 | 342.85 | 141,364 |
24 Apr 2024 | 343.90 | 346.05 | 340.30 | 342.95 | 342.95 | 338,600 |
23 Apr 2024 | 347.05 | 347.05 | 337.70 | 340.80 | 340.80 | 368,993 |
22 Apr 2024 | 341.00 | 349.80 | 341.00 | 345.35 | 345.35 | 264,145 |
19 Apr 2024 | 343.35 | 345.15 | 335.10 | 340.00 | 340.00 | 264,600 |
18 Apr 2024 | 338.00 | 349.00 | 337.50 | 345.15 | 345.15 | 435,085 |
16 Apr 2024 | 339.45 | 347.40 | 331.00 | 336.30 | 336.30 | 370,911 |
15 Apr 2024 | 341.50 | 345.65 | 331.05 | 341.65 | 341.65 | 283,054 |
12 Apr 2024 | 348.75 | 351.70 | 345.15 | 346.80 | 346.80 | 308,319 |
10 Apr 2024 | 344.00 | 353.00 | 340.75 | 348.75 | 348.75 | 1,056,332 |
09 Apr 2024 | 343.85 | 346.00 | 340.95 | 344.10 | 344.10 | 169,364 |
08 Apr 2024 | 344.80 | 353.80 | 340.00 | 341.35 | 341.35 | 681,413 |
05 Apr 2024 | 339.40 | 344.80 | 338.15 | 341.00 | 341.00 | 450,393 |
04 Apr 2024 | 337.40 | 340.00 | 332.40 | 339.10 | 339.10 | 312,072 |
03 Apr 2024 | 337.50 | 339.80 | 332.20 | 335.70 | 335.70 | 186,891 |
02 Apr 2024 | 336.00 | 339.00 | 334.00 | 336.25 | 336.25 | 212,046 |
01 Apr 2024 | 331.40 | 338.50 | 331.40 | 334.05 | 334.05 | 197,689 |
28 Mar 2024 | 333.85 | 337.00 | 327.15 | 331.35 | 331.35 | 442,696 |
27 Mar 2024 | 321.95 | 334.90 | 321.95 | 329.85 | 329.85 | 446,460 |
26 Mar 2024 | 321.90 | 324.45 | 319.05 | 320.10 | 320.10 | 151,394 |
22 Mar 2024 | 321.00 | 324.95 | 318.15 | 321.90 | 321.90 | 120,870 |
21 Mar 2024 | 320.80 | 325.00 | 318.05 | 319.95 | 319.95 | 134,038 |
20 Mar 2024 | 321.55 | 322.50 | 315.40 | 318.35 | 318.35 | 206,520 |
19 Mar 2024 | 324.65 | 325.85 | 318.20 | 321.40 | 321.40 | 121,940 |
18 Mar 2024 | 324.00 | 325.85 | 319.35 | 324.65 | 324.65 | 159,900 |
15 Mar 2024 | 324.55 | 324.70 | 316.15 | 319.85 | 319.85 | 185,855 |
14 Mar 2024 | 306.95 | 326.60 | 303.10 | 324.55 | 324.55 | 526,789 |
13 Mar 2024 | 331.15 | 333.45 | 303.10 | 306.10 | 306.10 | 771,657 |
12 Mar 2024 | 337.00 | 339.70 | 329.00 | 331.05 | 331.05 | 369,769 |
11 Mar 2024 | 349.00 | 352.00 | 332.45 | 336.05 | 336.05 | 787,681 |
07 Mar 2024 | 344.80 | 350.20 | 342.25 | 344.45 | 344.45 | 896,484 |
06 Mar 2024 | 343.70 | 344.50 | 332.00 | 343.10 | 343.10 | 658,279 |
05 Mar 2024 | 348.10 | 348.35 | 340.55 | 342.80 | 342.80 | 516,598 |
04 Mar 2024 | 346.45 | 350.35 | 339.40 | 348.00 | 348.00 | 1,566,218 |
01 Mar 2024 | 326.25 | 343.00 | 324.20 | 337.85 | 337.85 | 1,283,856 |
29 Feb 2024 | 333.00 | 333.75 | 321.45 | 324.95 | 324.95 | 1,422,194 |
28 Feb 2024 | 325.65 | 344.40 | 324.50 | 330.05 | 330.05 | 7,608,365 |
27 Feb 2024 | 317.30 | 326.80 | 314.55 | 322.30 | 322.30 | 1,187,174 |
26 Feb 2024 | 310.00 | 317.00 | 308.80 | 315.85 | 315.85 | 310,684 |
23 Feb 2024 | 312.50 | 315.90 | 306.45 | 310.95 | 310.95 | 241,947 |
22 Feb 2024 | 314.00 | 318.30 | 311.00 | 311.85 | 311.85 | 254,292 |
21 Feb 2024 | 314.85 | 320.70 | 310.30 | 312.75 | 312.75 | 951,817 |
20 Feb 2024 | 315.00 | 323.45 | 311.30 | 313.30 | 313.30 | 348,832 |
19 Feb 2024 | 312.75 | 317.85 | 312.35 | 314.35 | 314.35 | 287,351 |
16 Feb 2024 | 320.00 | 320.00 | 310.00 | 311.15 | 311.15 | 466,816 |
15 Feb 2024 | 313.50 | 321.90 | 309.05 | 316.30 | 316.30 | 1,331,774 |
14 Feb 2024 | 302.00 | 314.70 | 301.95 | 309.75 | 309.75 | 316,761 |
13 Feb 2024 | 307.25 | 310.85 | 302.00 | 307.85 | 307.85 | 290,728 |
12 Feb 2024 | 314.45 | 315.40 | 305.00 | 307.00 | 307.00 | 274,810 |
09 Feb 2024 | 312.10 | 313.90 | 304.10 | 311.40 | 311.40 | 450,911 |
08 Feb 2024 | 318.05 | 319.00 | 309.00 | 310.70 | 310.70 | 354,148 |
07 Feb 2024 | 310.35 | 322.00 | 309.00 | 314.10 | 314.10 | 1,479,980 |
06 Feb 2024 | 316.00 | 317.95 | 307.00 | 308.25 | 308.25 | 719,025 |
05 Feb 2024 | 314.95 | 319.80 | 313.10 | 314.65 | 314.65 | 860,036 |
02 Feb 2024 | 303.90 | 316.00 | 297.70 | 310.05 | 310.05 | 2,692,855 |
01 Feb 2024 | 293.05 | 305.70 | 291.05 | 299.15 | 299.15 | 1,854,141 |
31 Jan 2024 | 289.65 | 293.00 | 288.95 | 292.40 | 292.40 | 203,518 |
30 Jan 2024 | 290.50 | 292.40 | 289.05 | 289.60 | 289.60 | 163,541 |
29 Jan 2024 | 295.60 | 295.60 | 290.70 | 290.95 | 290.95 | 119,883 |
25 Jan 2024 | 296.45 | 297.00 | 287.35 | 293.35 | 293.35 | 235,015 |
24 Jan 2024 | 288.00 | 294.50 | 285.85 | 292.90 | 292.90 | 362,406 |
23 Jan 2024 | 293.60 | 295.80 | 285.80 | 288.85 | 288.85 | 171,916 |
19 Jan 2024 | 295.00 | 295.00 | 289.65 | 291.20 | 291.20 | 181,883 |
18 Jan 2024 | 293.80 | 295.90 | 289.50 | 292.60 | 292.60 | 220,141 |
17 Jan 2024 | 293.95 | 296.20 | 291.00 | 293.00 | 293.00 | 196,000 |
16 Jan 2024 | 290.90 | 295.50 | 290.70 | 294.05 | 294.05 | 176,983 |
15 Jan 2024 | 295.20 | 295.50 | 289.85 | 290.65 | 290.65 | 236,708 |
12 Jan 2024 | 296.50 | 297.50 | 293.40 | 294.10 | 294.10 | 164,416 |
11 Jan 2024 | 292.45 | 297.85 | 291.60 | 295.55 | 295.55 | 443,394 |
10 Jan 2024 | 291.50 | 293.05 | 290.50 | 291.75 | 291.75 | 131,061 |
09 Jan 2024 | 294.30 | 296.50 | 292.00 | 292.20 | 292.20 | 257,272 |
08 Jan 2024 | 294.80 | 295.40 | 289.75 | 294.30 | 294.30 | 396,290 |
05 Jan 2024 | 295.45 | 296.50 | 292.25 | 293.95 | 293.95 | 257,381 |
04 Jan 2024 | 296.00 | 297.00 | 294.15 | 295.10 | 295.10 | 273,672 |
03 Jan 2024 | 289.95 | 295.50 | 288.55 | 294.75 | 294.75 | 394,304 |
02 Jan 2024 | 291.40 | 292.40 | 287.85 | 290.00 | 290.00 | 264,805 |
01 Jan 2024 | 293.30 | 294.60 | 289.90 | 291.40 | 291.40 | 229,908 |
29 Dec 2023 | 286.90 | 294.00 | 285.10 | 292.35 | 292.35 | 485,620 |
28 Dec 2023 | 288.95 | 290.65 | 283.35 | 284.20 | 284.20 | 313,944 |
27 Dec 2023 | 292.25 | 292.35 | 287.20 | 288.00 | 288.00 | 379,768 |
26 Dec 2023 | 293.25 | 294.90 | 289.55 | 290.65 | 290.65 | 270,238 |
22 Dec 2023 | 295.00 | 304.30 | 290.65 | 293.20 | 293.20 | 782,677 |
21 Dec 2023 | 290.00 | 291.25 | 284.00 | 287.15 | 287.15 | 717,624 |
20 Dec 2023 | 289.25 | 306.00 | 287.10 | 290.60 | 290.60 | 960,014 |
19 Dec 2023 | 289.30 | 292.45 | 289.10 | 289.60 | 289.60 | 179,939 |
18 Dec 2023 | 292.40 | 293.15 | 290.50 | 291.00 | 291.00 | 168,626 |
15 Dec 2023 | 294.15 | 295.60 | 292.30 | 292.90 | 292.90 | 131,279 |
14 Dec 2023 | 294.05 | 297.00 | 292.75 | 293.80 | 293.80 | 113,360 |
13 Dec 2023 | 297.55 | 297.55 | 293.00 | 293.80 | 293.80 | 143,562 |
12 Dec 2023 | 298.40 | 299.75 | 296.45 | 297.55 | 297.55 | 107,709 |
11 Dec 2023 | 300.30 | 301.80 | 296.65 | 298.40 | 298.40 | 176,931 |
08 Dec 2023 | 298.90 | 301.30 | 296.80 | 299.35 | 299.35 | 559,627 |
07 Dec 2023 | 300.80 | 301.40 | 298.05 | 298.90 | 298.90 | 131,172 |
06 Dec 2023 | 302.55 | 303.75 | 298.75 | 300.20 | 300.20 | 143,863 |
05 Dec 2023 | 300.90 | 305.30 | 299.50 | 301.05 | 301.05 | 482,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |