Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 326.79 | 326.79 | 322.57 | 324.50 | 324.50 | 208,600 |
17 Apr 2024 | 328.92 | 328.92 | 325.50 | 325.62 | 325.62 | 214,300 |
16 Apr 2024 | 328.78 | 329.08 | 326.24 | 326.81 | 326.81 | 305,300 |
15 Apr 2024 | 337.69 | 338.31 | 327.25 | 328.16 | 328.16 | 311,000 |
12 Apr 2024 | 335.47 | 338.05 | 332.88 | 334.20 | 334.20 | 658,600 |
11 Apr 2024 | 338.88 | 341.73 | 336.09 | 340.10 | 340.10 | 327,500 |
10 Apr 2024 | 338.68 | 340.21 | 336.96 | 339.49 | 339.49 | 414,000 |
09 Apr 2024 | 347.81 | 348.24 | 342.44 | 344.50 | 344.50 | 355,600 |
08 Apr 2024 | 342.08 | 346.85 | 341.15 | 344.10 | 344.10 | 242,900 |
05 Apr 2024 | 341.40 | 345.13 | 340.95 | 341.87 | 341.87 | 283,600 |
04 Apr 2024 | 352.03 | 352.71 | 340.66 | 341.18 | 341.18 | 537,900 |
03 Apr 2024 | 343.95 | 348.23 | 342.96 | 346.74 | 346.74 | 279,600 |
02 Apr 2024 | 343.00 | 347.25 | 341.51 | 345.78 | 345.78 | 303,100 |
01 Apr 2024 | 347.16 | 348.97 | 344.45 | 347.48 | 347.48 | 539,200 |
28 Mar 2024 | 349.99 | 349.99 | 345.17 | 347.16 | 347.16 | 432,900 |
27 Mar 2024 | 352.87 | 354.34 | 345.01 | 347.93 | 347.93 | 457,500 |
26 Mar 2024 | 347.79 | 352.09 | 347.79 | 349.84 | 349.84 | 682,100 |
25 Mar 2024 | 347.58 | 348.23 | 343.47 | 347.52 | 347.52 | 416,400 |
22 Mar 2024 | 349.83 | 352.58 | 346.03 | 349.24 | 349.24 | 558,200 |
21 Mar 2024 | 345.98 | 351.69 | 345.56 | 348.20 | 348.20 | 366,300 |
20 Mar 2024 | 342.96 | 344.39 | 339.16 | 343.32 | 343.32 | 560,800 |
19 Mar 2024 | 335.27 | 343.66 | 334.70 | 342.37 | 342.37 | 579,500 |
18 Mar 2024 | 330.66 | 337.14 | 328.60 | 335.27 | 335.27 | 613,100 |
15 Mar 2024 | 328.85 | 330.11 | 326.21 | 327.88 | 327.88 | 752,100 |
14 Mar 2024 | 332.22 | 332.35 | 327.26 | 330.29 | 330.29 | 490,600 |
13 Mar 2024 | 336.70 | 338.46 | 328.64 | 329.37 | 329.37 | 412,400 |
12 Mar 2024 | 333.13 | 337.99 | 333.13 | 337.73 | 337.73 | 261,000 |
11 Mar 2024 | 335.68 | 335.92 | 330.60 | 333.57 | 333.57 | 263,500 |
08 Mar 2024 | 339.40 | 340.10 | 334.14 | 335.11 | 335.11 | 366,200 |
07 Mar 2024 | 338.71 | 340.88 | 335.41 | 339.37 | 339.37 | 339,300 |
06 Mar 2024 | 331.78 | 338.00 | 329.88 | 335.86 | 335.86 | 439,500 |
05 Mar 2024 | 337.25 | 339.06 | 327.35 | 328.79 | 328.79 | 420,200 |
04 Mar 2024 | 340.37 | 342.50 | 338.56 | 340.48 | 340.48 | 583,800 |
01 Mar 2024 | 333.62 | 341.50 | 332.12 | 339.62 | 339.62 | 491,500 |
29 Feb 2024 | 336.73 | 336.73 | 332.19 | 334.17 | 334.17 | 803,400 |
28 Feb 2024 | 333.66 | 335.36 | 332.35 | 333.09 | 333.09 | 483,300 |
27 Feb 2024 | 336.15 | 338.76 | 333.89 | 335.77 | 335.77 | 420,300 |
26 Feb 2024 | 339.62 | 339.62 | 336.01 | 336.32 | 336.32 | 469,500 |
23 Feb 2024 | 340.65 | 342.44 | 339.64 | 340.89 | 340.89 | 357,400 |
22 Feb 2024 | 351.64 | 352.97 | 338.15 | 340.34 | 340.34 | 1,275,700 |
21 Feb 2024 | 328.30 | 328.97 | 321.45 | 328.63 | 328.63 | 551,200 |
20 Feb 2024 | 328.74 | 332.17 | 327.05 | 332.14 | 332.14 | 574,100 |
16 Feb 2024 | 331.00 | 334.12 | 329.62 | 329.85 | 329.85 | 444,300 |
15 Feb 2024 | 334.05 | 334.05 | 328.41 | 330.98 | 330.98 | 383,600 |
14 Feb 2024 | 329.91 | 331.60 | 328.45 | 330.00 | 330.00 | 582,800 |
13 Feb 2024 | 331.64 | 333.45 | 326.16 | 327.52 | 327.52 | 1,125,800 |
12 Feb 2024 | 341.42 | 343.17 | 337.48 | 337.88 | 337.88 | 533,300 |
09 Feb 2024 | 345.33 | 346.79 | 341.89 | 342.28 | 342.28 | 851,500 |
08 Feb 2024 | 340.29 | 345.71 | 339.50 | 345.33 | 345.33 | 398,500 |
07 Feb 2024 | 339.73 | 342.30 | 336.60 | 336.93 | 336.93 | 465,700 |
06 Feb 2024 | 337.82 | 341.10 | 332.26 | 336.66 | 336.66 | 572,900 |
05 Feb 2024 | 337.34 | 340.84 | 334.57 | 337.50 | 337.50 | 591,700 |
02 Feb 2024 | 333.10 | 336.80 | 331.81 | 335.25 | 335.25 | 542,500 |
01 Feb 2024 | 328.66 | 334.54 | 327.82 | 332.66 | 332.66 | 853,300 |
31 Jan 2024 | 328.28 | 330.71 | 326.83 | 327.83 | 327.83 | 985,000 |
30 Jan 2024 | 331.78 | 334.29 | 330.40 | 330.96 | 330.96 | 1,070,200 |
29 Jan 2024 | 332.93 | 334.97 | 330.28 | 333.19 | 333.19 | 1,175,400 |
26 Jan 2024 | 338.22 | 339.52 | 331.67 | 332.24 | 332.24 | 1,181,800 |
25 Jan 2024 | 343.40 | 343.40 | 338.78 | 339.42 | 339.42 | 737,000 |
24 Jan 2024 | 342.58 | 345.28 | 339.31 | 339.57 | 339.57 | 1,072,500 |
23 Jan 2024 | 342.10 | 343.86 | 338.36 | 341.86 | 341.86 | 713,200 |
22 Jan 2024 | 337.09 | 343.70 | 337.09 | 341.02 | 341.02 | 937,800 |
19 Jan 2024 | 329.12 | 338.65 | 328.27 | 337.00 | 337.00 | 898,700 |
18 Jan 2024 | 329.69 | 330.87 | 327.07 | 328.27 | 328.27 | 1,005,000 |
17 Jan 2024 | 326.25 | 330.72 | 322.24 | 330.24 | 330.24 | 1,918,300 |
16 Jan 2024 | 333.91 | 336.63 | 324.74 | 327.42 | 327.42 | 4,532,300 |
12 Jan 2024 | 357.00 | 357.00 | 344.96 | 346.48 | 346.48 | 846,400 |
11 Jan 2024 | 353.61 | 358.06 | 350.56 | 357.79 | 357.79 | 1,077,100 |
10 Jan 2024 | 353.51 | 356.43 | 350.53 | 354.86 | 354.86 | 895,200 |
09 Jan 2024 | 344.45 | 355.70 | 344.23 | 353.95 | 353.95 | 910,600 |
08 Jan 2024 | 345.68 | 350.94 | 345.68 | 348.63 | 348.63 | 848,400 |
05 Jan 2024 | 344.00 | 359.99 | 338.03 | 344.08 | 344.08 | 2,926,100 |
04 Jan 2024 | 343.58 | 349.33 | 343.08 | 344.16 | 344.16 | 1,090,500 |
03 Jan 2024 | 350.36 | 351.33 | 343.18 | 343.22 | 343.22 | 864,800 |
02 Jan 2024 | 358.80 | 359.60 | 349.88 | 353.00 | 353.00 | 955,000 |
29 Dec 2023 | 359.78 | 364.31 | 359.60 | 362.88 | 362.88 | 790,500 |
28 Dec 2023 | 359.23 | 363.12 | 356.97 | 361.86 | 361.86 | 658,300 |
27 Dec 2023 | 361.54 | 363.00 | 358.13 | 358.90 | 358.90 | 1,185,200 |
26 Dec 2023 | 358.29 | 363.32 | 355.00 | 360.88 | 360.88 | 1,858,100 |
22 Dec 2023 | 363.01 | 363.86 | 328.00 | 357.98 | 357.98 | 5,237,900 |
21 Dec 2023 | 299.89 | 304.07 | 299.50 | 303.16 | 303.16 | 411,800 |
20 Dec 2023 | 297.74 | 301.48 | 294.95 | 296.74 | 296.74 | 430,900 |
19 Dec 2023 | 300.43 | 302.14 | 296.86 | 298.44 | 298.44 | 378,600 |
18 Dec 2023 | 296.10 | 298.23 | 294.34 | 297.45 | 297.45 | 479,400 |
15 Dec 2023 | 296.48 | 297.90 | 292.94 | 295.47 | 295.47 | 1,412,700 |
14 Dec 2023 | 299.99 | 303.29 | 293.42 | 294.90 | 294.90 | 864,700 |
13 Dec 2023 | 297.91 | 298.77 | 290.94 | 297.06 | 297.06 | 647,900 |
12 Dec 2023 | 291.26 | 296.57 | 288.93 | 296.36 | 296.36 | 442,800 |
11 Dec 2023 | 288.14 | 292.26 | 285.49 | 290.13 | 290.13 | 1,204,100 |
08 Dec 2023 | 284.39 | 287.80 | 284.39 | 287.20 | 287.20 | 506,900 |
07 Dec 2023 | 284.21 | 287.28 | 283.39 | 286.11 | 286.11 | 650,200 |
06 Dec 2023 | 282.00 | 283.88 | 280.42 | 282.00 | 282.00 | 770,100 |
05 Dec 2023 | 284.99 | 284.99 | 275.81 | 279.27 | 279.27 | 708,800 |
04 Dec 2023 | 288.20 | 291.33 | 280.46 | 287.54 | 287.54 | 1,250,700 |
01 Dec 2023 | 293.49 | 295.89 | 290.79 | 295.48 | 295.48 | 574,500 |
30 Nov 2023 | 300.70 | 301.56 | 290.12 | 293.36 | 293.36 | 968,600 |
29 Nov 2023 | 298.43 | 300.70 | 297.03 | 298.86 | 298.86 | 491,800 |
28 Nov 2023 | 295.95 | 297.39 | 292.56 | 294.62 | 294.62 | 473,800 |
27 Nov 2023 | 298.14 | 300.13 | 295.93 | 297.23 | 297.23 | 335,900 |
24 Nov 2023 | 296.87 | 298.14 | 293.72 | 297.90 | 297.90 | 162,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |