Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | - |
26 Mar 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | 100 |
25 Mar 2024 | 468.71 | 473.00 | 468.21 | 473.00 | 473.00 | 100 |
22 Mar 2024 | 474.19 | 475.41 | 467.67 | 467.67 | 467.67 | 100 |
21 Mar 2024 | 482.59 | 482.59 | 482.59 | 482.59 | 482.59 | - |
20 Mar 2024 | 482.59 | 484.65 | 482.59 | 482.59 | 482.59 | 100 |
19 Mar 2024 | 491.95 | 493.33 | 491.95 | 493.33 | 493.33 | 100 |
18 Mar 2024 | 483.33 | 491.95 | 483.33 | 491.95 | 491.95 | 100 |
15 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 483.88 | - |
14 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 483.88 | - |
13 Mar 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 483.88 | 100 |
12 Mar 2024 | 478.65 | 479.98 | 477.36 | 477.36 | 477.36 | 100 |
11 Mar 2024 | 476.25 | 479.39 | 475.50 | 479.39 | 479.39 | 2,700 |
08 Mar 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 474.65 | - |
07 Mar 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 474.65 | 100 |
06 Mar 2024 | 469.50 | 469.50 | 469.50 | 469.50 | 469.50 | - |
05 Mar 2024 | 467.30 | 470.30 | 467.11 | 469.50 | 469.50 | 100 |
04 Mar 2024 | 468.30 | 468.30 | 467.64 | 467.64 | 467.64 | 100 |
01 Mar 2024 | 465.07 | 465.07 | 460.82 | 460.82 | 460.82 | 100 |
29 Feb 2024 | 475.70 | 475.70 | 464.70 | 471.00 | 471.00 | 1,600 |
28 Feb 2024 | 461.29 | 463.35 | 457.50 | 460.00 | 460.00 | 100 |
27 Feb 2024 | 453.15 | 453.15 | 452.02 | 452.02 | 452.02 | 100 |
26 Feb 2024 | 457.82 | 463.50 | 457.82 | 461.18 | 461.18 | 100 |
23 Feb 2024 | 454.99 | 464.96 | 454.99 | 464.96 | 464.96 | 100 |
22 Feb 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
21 Feb 2024 | 448.11 | 448.11 | 445.43 | 448.00 | 448.00 | 100 |
20 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | - |
16 Feb 2024 | 438.86 | 445.00 | 438.72 | 439.20 | 439.20 | 200 |
15 Feb 2024 | 440.24 | 446.30 | 440.24 | 445.00 | 445.00 | 100 |
14 Feb 2024 | 441.18 | 443.99 | 434.90 | 441.00 | 441.00 | 100 |
13 Feb 2024 | 439.20 | 439.20 | 436.80 | 436.80 | 436.80 | 100 |
12 Feb 2024 | 432.73 | 432.73 | 432.73 | 432.73 | 432.73 | 100 |
09 Feb 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 428.46 | - |
08 Feb 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 428.46 | 100 |
07 Feb 2024 | 432.19 | 432.86 | 426.86 | 427.01 | 427.01 | 100 |
06 Feb 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
05 Feb 2024 | 422.47 | 428.08 | 418.84 | 426.00 | 426.00 | 100 |
02 Feb 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | - |
01 Feb 2024 | 422.02 | 429.56 | 422.02 | 428.85 | 428.85 | 200 |
31 Jan 2024 | 427.02 | 427.02 | 421.23 | 421.23 | 421.23 | 100 |
30 Jan 2024 | 431.39 | 433.50 | 422.25 | 433.50 | 433.50 | 100 |
29 Jan 2024 | 425.33 | 434.00 | 423.00 | 424.10 | 424.10 | 600 |
26 Jan 2024 | 428.97 | 435.88 | 428.97 | 431.00 | 431.00 | 100 |
25 Jan 2024 | 428.25 | 428.25 | 428.25 | 428.25 | 428.25 | 100 |
24 Jan 2024 | 427.56 | 427.56 | 427.56 | 427.56 | 427.56 | 100 |
23 Jan 2024 | 425.24 | 431.31 | 425.24 | 431.31 | 431.31 | 200 |
22 Jan 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
19 Jan 2024 | 426.03 | 434.36 | 426.03 | 428.00 | 428.00 | 100 |
18 Jan 2024 | 424.76 | 424.76 | 424.76 | 424.76 | 424.76 | 200 |
17 Jan 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
16 Jan 2024 | 419.50 | 419.50 | 411.30 | 411.30 | 411.30 | 100 |
12 Jan 2024 | 420.76 | 424.00 | 420.76 | 424.00 | 424.00 | 100 |
11 Jan 2024 | 415.04 | 415.04 | 415.04 | 415.04 | 415.04 | 100 |
10 Jan 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 100 |
09 Jan 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 417.54 | - |
08 Jan 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 417.54 | 700 |
05 Jan 2024 | 420.48 | 420.48 | 420.48 | 420.48 | 420.48 | 1,200 |
04 Jan 2024 | 416.91 | 416.91 | 416.16 | 416.16 | 416.16 | 100 |
03 Jan 2024 | 411.68 | 419.12 | 411.68 | 419.12 | 419.12 | 100 |
02 Jan 2024 | 413.68 | 414.20 | 413.68 | 414.20 | 414.20 | 100 |
29 Dec 2023 | 419.60 | 419.60 | 412.00 | 412.00 | 412.00 | 100 |
28 Dec 2023 | 423.63 | 423.63 | 412.30 | 417.00 | 417.00 | 100 |
27 Dec 2023 | 416.44 | 426.31 | 416.44 | 422.00 | 422.00 | 1,300 |
26 Dec 2023 | 422.31 | 423.95 | 422.31 | 423.95 | 423.95 | 100 |
22 Dec 2023 | 416.71 | 417.50 | 416.71 | 417.50 | 417.50 | 100 |
21 Dec 2023 | 422.87 | 422.87 | 413.10 | 413.10 | 413.10 | 100 |
20 Dec 2023 | 413.33 | 413.33 | 413.33 | 413.33 | 413.33 | 100 |
19 Dec 2023 | 417.77 | 417.77 | 417.77 | 417.77 | 417.77 | 100 |
18 Dec 2023 | 414.49 | 416.94 | 414.49 | 416.94 | 416.94 | 100 |
15 Dec 2023 | 409.85 | 409.85 | 407.95 | 407.95 | 407.95 | 100 |
14 Dec 2023 | 415.05 | 416.43 | 412.27 | 414.00 | 414.00 | 100 |
13 Dec 2023 | 430.00 | 432.45 | 426.87 | 428.05 | 428.05 | 100 |
12 Dec 2023 | 421.75 | 422.67 | 421.75 | 422.48 | 422.48 | 100 |
11 Dec 2023 | 422.95 | 422.95 | 421.35 | 421.35 | 421.35 | 100 |
08 Dec 2023 | 418.37 | 420.85 | 418.37 | 419.85 | 419.85 | 100 |
07 Dec 2023 | 420.32 | 422.00 | 420.32 | 422.00 | 422.00 | 100 |
06 Dec 2023 | 429.05 | 429.05 | 421.40 | 421.40 | 421.40 | 100 |
05 Dec 2023 | 420.78 | 420.95 | 420.78 | 420.95 | 420.95 | 100 |
04 Dec 2023 | 422.00 | 422.21 | 422.00 | 422.21 | 422.21 | 100 |
01 Dec 2023 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 100 |
30 Nov 2023 | 424.59 | 429.40 | 421.31 | 423.00 | 423.00 | 700 |
29 Nov 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
28 Nov 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 100 |
27 Nov 2023 | 425.12 | 425.12 | 424.06 | 424.06 | 424.06 | 100 |
24 Nov 2023 | 422.58 | 422.58 | 422.58 | 422.58 | 422.58 | 100 |
22 Nov 2023 | 420.51 | 424.44 | 419.09 | 420.50 | 420.50 | 100 |
21 Nov 2023 | 414.27 | 414.27 | 414.27 | 414.27 | 414.27 | - |
20 Nov 2023 | 414.79 | 414.79 | 414.27 | 414.27 | 414.27 | 100 |
17 Nov 2023 | 400.55 | 400.55 | 400.55 | 400.55 | 400.55 | 100 |
16 Nov 2023 | 401.22 | 401.22 | 401.22 | 401.22 | 401.22 | - |
15 Nov 2023 | 404.62 | 404.62 | 401.22 | 401.22 | 401.22 | 100 |
14 Nov 2023 | 397.42 | 397.42 | 397.42 | 397.42 | 397.42 | 100 |
13 Nov 2023 | 403.39 | 403.39 | 403.39 | 403.39 | 403.39 | - |
10 Nov 2023 | 394.30 | 400.24 | 393.77 | 393.77 | 393.77 | 100 |
09 Nov 2023 | 395.91 | 395.91 | 393.57 | 393.57 | 393.57 | 100 |
08 Nov 2023 | 400.54 | 400.54 | 398.30 | 398.30 | 398.30 | 600 |
07 Nov 2023 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | 100 |
06 Nov 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 100 |
03 Nov 2023 | 394.80 | 401.00 | 394.80 | 401.00 | 401.00 | 100 |
02 Nov 2023 | 406.19 | 406.19 | 403.65 | 403.65 | 403.65 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |