Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 417.62 | 417.62 | 417.62 | 417.62 | 417.62 | 7 |
27 Mar 2024 | 420.33 | 420.42 | 412.56 | 416.34 | 416.34 | 1,106 |
26 Mar 2024 | 417.38 | 418.83 | 415.03 | 418.06 | 418.06 | 1,836 |
25 Mar 2024 | 415.76 | 418.22 | 414.77 | 417.94 | 417.94 | 1,026 |
22 Mar 2024 | 417.76 | 417.99 | 412.37 | 415.55 | 415.55 | 1,185 |
21 Mar 2024 | 416.00 | 418.98 | 413.74 | 417.00 | 417.00 | 1,958 |
20 Mar 2024 | 414.33 | 415.38 | 409.50 | 412.61 | 412.61 | 785 |
19 Mar 2024 | 412.79 | 415.20 | 410.89 | 414.18 | 414.18 | 318 |
18 Mar 2024 | 409.46 | 415.46 | 409.02 | 413.81 | 413.81 | 1,358 |
15 Mar 2024 | 409.18 | 411.63 | 407.31 | 408.00 | 408.00 | 664 |
14 Mar 2024 | 413.58 | 414.11 | 408.37 | 409.36 | 409.36 | 1,284 |
13 Mar 2024 | 411.39 | 415.92 | 410.24 | 412.91 | 412.91 | 714 |
12 Mar 2024 | 413.00 | 414.30 | 409.02 | 412.29 | 412.29 | 512 |
11 Mar 2024 | 418.00 | 418.00 | 409.52 | 414.55 | 414.55 | 611 |
08 Mar 2024 | 412.34 | 415.85 | 410.54 | 414.86 | 414.86 | 3,817 |
07 Mar 2024 | 416.90 | 417.79 | 411.61 | 412.28 | 412.28 | 352 |
06 Mar 2024 | 414.23 | 418.50 | 411.76 | 412.34 | 412.34 | 721 |
05 Mar 2024 | 424.68 | 425.49 | 414.05 | 414.24 | 414.24 | 2,202 |
04 Mar 2024 | 432.80 | 433.90 | 424.14 | 424.54 | 424.54 | 1,538 |
01 Mar 2024 | 423.24 | 432.52 | 420.30 | 432.35 | 432.35 | 1,128 |
29 Feb 2024 | 428.51 | 429.09 | 420.26 | 424.06 | 424.06 | 409 |
28 Feb 2024 | 440.00 | 441.58 | 425.73 | 426.27 | 426.27 | 664 |
27 Feb 2024 | 434.13 | 436.29 | 431.02 | 433.01 | 433.01 | 527 |
26 Feb 2024 | 430.26 | 433.74 | 426.00 | 432.75 | 432.75 | 990 |
23 Feb 2024 | 429.46 | 434.45 | 429.46 | 430.46 | 430.46 | 2,679 |
22 Feb 2024 | 420.35 | 427.23 | 419.85 | 426.75 | 426.75 | 1,264 |
21 Feb 2024 | 421.01 | 423.39 | 416.90 | 416.94 | 416.94 | 962 |
20 Feb 2024 | 422.00 | 424.89 | 417.06 | 417.07 | 417.07 | 918 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 426.34 | 427.04 | 421.49 | 424.47 | 424.47 | 976 |
15 Feb 2024 | 419.79 | 426.17 | 418.22 | 425.60 | 425.60 | 653 |
14 Feb 2024 | 418.81 | 419.70 | 414.41 | 414.91 | 414.91 | 2,178 |
13 Feb 2024 | 417.36 | 419.41 | 413.21 | 413.43 | 413.43 | 390 |
12 Feb 2024 | 420.24 | 421.43 | 416.00 | 417.24 | 417.24 | 1,117 |
09 Feb 2024 | 425.96 | 425.96 | 419.55 | 423.04 | 423.04 | 1,209 |
08 Feb 2024 | 422.00 | 424.47 | 417.20 | 423.59 | 423.59 | 575 |
07 Feb 2024 | 417.36 | 426.49 | 416.65 | 424.65 | 424.65 | 978 |
06 Feb 2024 | 429.74 | 429.99 | 410.78 | 414.54 | 414.54 | 2,322 |
05 Feb 2024 | 425.30 | 430.38 | 421.28 | 429.41 | 429.41 | 878 |
02 Feb 2024 | 429.72 | 431.36 | 424.25 | 427.54 | 427.54 | 833 |
01 Feb 2024 | 435.60 | 435.60 | 430.77 | 434.10 | 434.10 | 718 |
31 Jan 2024 | 441.31 | 444.00 | 430.82 | 430.98 | 430.98 | 3,346 |
30 Jan 2024 | 430.68 | 446.29 | 430.26 | 445.82 | 445.82 | 8,128 |
29 Jan 2024 | 432.00 | 432.23 | 429.34 | 431.96 | 431.96 | 494 |
26 Jan 2024 | 431.03 | 431.97 | 428.50 | 430.35 | 430.35 | 765 |
25 Jan 2024 | 428.51 | 431.21 | 427.07 | 429.64 | 429.64 | 1,541 |
24 Jan 2024 | 435.48 | 435.48 | 424.24 | 427.78 | 427.78 | 1,709 |
23 Jan 2024 | 440.11 | 441.28 | 436.20 | 439.25 | 439.25 | 19,459 |
22 Jan 2024 | 438.72 | 443.84 | 438.13 | 443.84 | 443.84 | 450 |
19 Jan 2024 | 433.52 | 434.97 | 429.50 | 433.15 | 433.15 | 1,987 |
18 Jan 2024 | 431.30 | 432.76 | 425.39 | 432.76 | 432.76 | 1,454 |
17 Jan 2024 | 437.50 | 439.48 | 432.22 | 433.43 | 433.43 | 792 |
16 Jan 2024 | 433.40 | 437.26 | 430.50 | 434.93 | 434.93 | 1,425 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 432.49 | 434.98 | 431.19 | 433.22 | 433.22 | 1,778 |
11 Jan 2024 | 422.72 | 430.38 | 422.72 | 430.18 | 430.18 | 1,030 |
10 Jan 2024 | 421.01 | 423.69 | 418.51 | 423.45 | 423.45 | 4,903 |
09 Jan 2024 | 419.08 | 420.31 | 415.33 | 419.28 | 419.28 | 69,696 |
08 Jan 2024 | 416.07 | 416.62 | 413.05 | 414.71 | 414.71 | 440 |
05 Jan 2024 | 416.15 | 418.28 | 414.76 | 416.11 | 416.11 | 5,194 |
04 Jan 2024 | 410.71 | 418.44 | 410.71 | 416.89 | 416.89 | 4,937 |
03 Jan 2024 | 412.68 | 413.97 | 408.26 | 409.34 | 409.34 | 2,073 |
02 Jan 2024 | 405.00 | 412.17 | 403.17 | 411.82 | 411.82 | 2,463 |
29 Dec 2023 | 408.80 | 409.79 | 406.83 | 407.03 | 407.03 | 314 |
28 Dec 2023 | 409.31 | 411.97 | 409.31 | 409.40 | 409.40 | 354 |
27 Dec 2023 | 407.55 | 408.98 | 406.77 | 406.77 | 406.77 | 367 |
22 Dec 2023 | 403.55 | 406.96 | 402.35 | 405.04 | 405.04 | 91 |
21 Dec 2023 | 404.25 | 404.49 | 398.27 | 400.07 | 400.07 | 524 |
20 Dec 2023 | 403.13 | 405.99 | 401.00 | 405.97 | 405.97 | 499 |
19 Dec 2023 | 399.65 | 403.60 | 395.45 | 403.30 | 403.30 | 2,876 |
18 Dec 2023 | 413.45 | 413.45 | 400.41 | 402.94 | 402.94 | 436 |
15 Dec 2023 | 408.58 | 408.58 | 400.58 | 408.04 | 408.04 | 2,000 |
14 Dec 2023 | 403.00 | 405.23 | 396.28 | 403.59 | 403.59 | 14,028 |
13 Dec 2023 | 380.95 | 397.51 | 375.49 | 397.43 | 397.43 | 4,337 |
12 Dec 2023 | 360.86 | 361.44 | 355.61 | 357.47 | 357.47 | 190 |
11 Dec 2023 | 353.05 | 357.59 | 351.59 | 357.39 | 357.39 | 3,658 |
08 Dec 2023 | 354.30 | 354.30 | 348.62 | 351.09 | 351.09 | 2,827 |
07 Dec 2023 | 354.98 | 355.23 | 349.15 | 353.97 | 353.97 | 584 |
06 Dec 2023 | 352.38 | 356.28 | 351.17 | 354.21 | 354.21 | 1,035 |
05 Dec 2023 | 349.82 | 355.18 | 349.33 | 352.52 | 352.52 | 1,462 |
04 Dec 2023 | 349.20 | 352.80 | 347.54 | 350.43 | 350.43 | 1,606 |
01 Dec 2023 | 355.66 | 356.91 | 351.10 | 351.45 | 351.45 | 335 |
30 Nov 2023 | 352.21 | 354.41 | 350.25 | 352.74 | 352.74 | 421 |
29 Nov 2023 | 347.08 | 353.55 | 347.08 | 352.84 | 352.84 | 650 |
28 Nov 2023 | 350.32 | 351.85 | 347.01 | 347.76 | 347.76 | 593 |
27 Nov 2023 | 354.35 | 354.35 | 349.29 | 350.41 | 350.41 | 439 |
24 Nov 2023 | 353.23 | 355.54 | 350.64 | 353.49 | 353.49 | 107,164 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 356.82 | 358.22 | 350.06 | 352.86 | 352.86 | 1,283 |
21 Nov 2023 | 357.03 | 358.24 | 351.38 | 354.85 | 354.85 | 287 |
20 Nov 2023 | 350.58 | 357.16 | 349.34 | 356.05 | 356.05 | 2,811 |
17 Nov 2023 | 346.76 | 351.40 | 343.10 | 351.27 | 351.27 | 2,275 |
16 Nov 2023 | 349.34 | 351.50 | 343.01 | 345.17 | 345.17 | 5,722 |
15 Nov 2023 | 370.00 | 370.29 | 352.45 | 353.00 | 353.00 | 89,402 |
14 Nov 2023 | 380.49 | 382.00 | 373.52 | 373.84 | 373.84 | 1,270 |
13 Nov 2023 | 372.81 | 377.76 | 371.95 | 377.76 | 377.76 | 945 |
10 Nov 2023 | 372.79 | 374.90 | 369.34 | 374.90 | 374.90 | 394 |
09 Nov 2023 | 377.33 | 377.33 | 367.62 | 368.51 | 368.51 | 426 |
08 Nov 2023 | 381.00 | 381.00 | 372.03 | 372.73 | 372.73 | 365 |
07 Nov 2023 | 375.00 | 385.48 | 370.02 | 382.15 | 382.15 | 814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |