Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 579.40 | 594.85 | 572.30 | 590.85 | 590.85 | 41,990 |
07 May 2024 | 582.55 | 587.25 | 566.60 | 581.40 | 581.40 | 159,493 |
06 May 2024 | 604.80 | 605.60 | 573.00 | 582.55 | 582.55 | 59,882 |
03 May 2024 | 608.75 | 614.25 | 580.50 | 600.65 | 600.65 | 183,559 |
02 May 2024 | 565.25 | 610.00 | 565.25 | 607.30 | 607.30 | 163,108 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 570.95 | 572.55 | 563.00 | 564.25 | 564.25 | 22,386 |
29 Apr 2024 | 575.00 | 580.10 | 569.15 | 570.95 | 570.95 | 16,933 |
26 Apr 2024 | 580.45 | 581.35 | 566.85 | 571.35 | 571.35 | 23,732 |
25 Apr 2024 | 575.65 | 589.70 | 571.55 | 576.55 | 576.55 | 28,897 |
24 Apr 2024 | 574.00 | 586.00 | 567.50 | 573.00 | 573.00 | 77,393 |
23 Apr 2024 | 562.95 | 566.20 | 550.05 | 561.75 | 561.75 | 36,830 |
22 Apr 2024 | 535.35 | 560.20 | 534.35 | 550.40 | 550.40 | 51,188 |
19 Apr 2024 | 533.60 | 533.60 | 517.65 | 528.20 | 528.20 | 59,485 |
18 Apr 2024 | 558.65 | 558.65 | 533.35 | 539.10 | 539.10 | 32,179 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 558.30 | 568.60 | 545.50 | 548.20 | 548.20 | 33,066 |
15 Apr 2024 | 535.00 | 564.00 | 530.60 | 558.50 | 558.50 | 49,931 |
12 Apr 2024 | 565.85 | 578.00 | 562.80 | 568.65 | 568.65 | 29,633 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 574.35 | 574.35 | 560.00 | 563.15 | 563.15 | 13,800 |
09 Apr 2024 | 586.70 | 587.30 | 565.35 | 568.05 | 568.05 | 52,358 |
08 Apr 2024 | 575.15 | 592.05 | 575.15 | 585.80 | 585.80 | 32,865 |
05 Apr 2024 | 580.35 | 583.60 | 566.05 | 579.40 | 579.40 | 46,838 |
04 Apr 2024 | 564.00 | 586.60 | 554.80 | 583.90 | 583.90 | 47,145 |
03 Apr 2024 | 550.35 | 564.85 | 550.35 | 561.40 | 561.40 | 40,988 |
02 Apr 2024 | 555.40 | 563.35 | 552.15 | 560.45 | 560.45 | 40,634 |
01 Apr 2024 | 527.35 | 553.50 | 525.75 | 552.20 | 552.20 | 76,786 |
28 Mar 2024 | 517.55 | 522.45 | 513.00 | 515.95 | 515.95 | 20,037 |
27 Mar 2024 | 525.95 | 526.20 | 509.95 | 513.20 | 513.20 | 28,483 |
26 Mar 2024 | 531.35 | 536.80 | 515.45 | 517.75 | 517.75 | 25,061 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 516.05 | 544.90 | 516.05 | 535.95 | 535.95 | 92,407 |
21 Mar 2024 | 508.45 | 531.20 | 508.45 | 524.35 | 524.35 | 59,525 |
20 Mar 2024 | 499.45 | 507.90 | 499.45 | 504.65 | 504.65 | 17,113 |
19 Mar 2024 | 524.55 | 524.55 | 496.95 | 500.85 | 500.85 | 28,138 |
18 Mar 2024 | 511.25 | 520.50 | 502.95 | 515.50 | 515.50 | 41,972 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 490.00 | 512.75 | 470.00 | 510.55 | 510.55 | 28,078 |
13 Mar 2024 | 525.35 | 529.65 | 492.05 | 493.85 | 493.85 | 48,147 |
12 Mar 2024 | 546.55 | 548.65 | 516.10 | 524.75 | 524.75 | 47,518 |
11 Mar 2024 | 549.55 | 549.55 | 528.50 | 543.30 | 543.30 | 19,790 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 559.85 | 559.85 | 537.90 | 547.35 | 547.35 | 26,982 |
06 Mar 2024 | 537.60 | 553.15 | 528.10 | 536.85 | 536.85 | 26,299 |
05 Mar 2024 | 541.60 | 553.00 | 541.60 | 548.80 | 548.80 | 26,116 |
04 Mar 2024 | 548.55 | 550.65 | 534.05 | 544.70 | 544.70 | 39,474 |
01 Mar 2024 | 518.80 | 543.50 | 518.80 | 532.80 | 532.80 | 96,601 |
29 Feb 2024 | 529.25 | 529.30 | 507.75 | 510.40 | 510.40 | 82,125 |
28 Feb 2024 | 567.80 | 567.80 | 523.70 | 529.30 | 529.30 | 65,812 |
27 Feb 2024 | 564.65 | 572.95 | 554.60 | 557.50 | 557.50 | 110,987 |
26 Feb 2024 | 565.70 | 571.85 | 557.75 | 566.50 | 566.50 | 41,553 |
23 Feb 2024 | 548.65 | 568.00 | 544.20 | 566.15 | 566.15 | 70,972 |
22 Feb 2024 | 531.90 | 548.00 | 513.50 | 543.85 | 543.85 | 128,786 |
21 Feb 2024 | 540.55 | 548.80 | 527.50 | 529.10 | 529.10 | 74,675 |
20 Feb 2024 | 548.10 | 553.90 | 539.00 | 543.10 | 543.10 | 32,782 |
16 Feb 2024 | 569.05 | 574.80 | 537.00 | 544.95 | 544.95 | 49,877 |
15 Feb 2024 | 560.05 | 575.00 | 560.05 | 563.55 | 563.55 | 26,507 |
14 Feb 2024 | 544.85 | 563.00 | 540.60 | 560.65 | 560.65 | 40,469 |
13 Feb 2024 | 535.40 | 550.00 | 524.80 | 548.80 | 548.80 | 50,094 |
12 Feb 2024 | 561.85 | 571.00 | 538.00 | 541.30 | 541.30 | 160,726 |
09 Feb 2024 | 579.00 | 579.00 | 543.00 | 558.65 | 558.65 | 95,079 |
08 Feb 2024 | 587.05 | 593.45 | 574.15 | 576.20 | 576.20 | 46,320 |
07 Feb 2024 | 612.90 | 612.90 | 584.00 | 586.25 | 586.25 | 92,992 |
06 Feb 2024 | 598.00 | 625.00 | 580.05 | 593.35 | 593.35 | 223,788 |
05 Feb 2024 | 590.25 | 610.00 | 587.65 | 593.50 | 593.50 | 124,931 |
02 Feb 2024 | 595.05 | 605.60 | 586.05 | 590.25 | 590.25 | 67,581 |
01 Feb 2024 | 581.55 | 595.05 | 581.55 | 588.80 | 588.80 | 119,479 |
31 Jan 2024 | 582.80 | 596.35 | 572.95 | 584.55 | 584.55 | 97,701 |
30 Jan 2024 | 580.15 | 589.10 | 575.35 | 580.15 | 580.15 | 12,011 |
29 Jan 2024 | 575.10 | 590.05 | 575.10 | 579.35 | 579.35 | 50,387 |
26 Jan 2024 | 579.55 | 579.55 | 579.55 | 579.55 | 579.55 | - |
25 Jan 2024 | 590.20 | 595.00 | 571.10 | 579.55 | 579.55 | 812,082 |
24 Jan 2024 | 589.45 | 598.50 | 584.05 | 590.20 | 590.20 | 92,818 |
23 Jan 2024 | 590.15 | 612.20 | 585.00 | 589.45 | 589.45 | 121,244 |
22 Jan 2024 | 599.75 | 599.75 | 599.75 | 599.75 | 599.75 | - |
19 Jan 2024 | 605.85 | 608.00 | 584.05 | 599.75 | 599.75 | 119,408 |
18 Jan 2024 | 580.20 | 608.05 | 565.00 | 599.25 | 599.25 | 242,225 |
17 Jan 2024 | 539.90 | 574.95 | 532.25 | 570.10 | 570.10 | 209,966 |
16 Jan 2024 | 530.35 | 544.70 | 529.60 | 541.05 | 541.05 | 87,006 |
12 Jan 2024 | 540.15 | 542.85 | 527.45 | 530.55 | 530.55 | 92,053 |
11 Jan 2024 | 553.85 | 555.65 | 538.05 | 540.50 | 540.50 | 55,328 |
10 Jan 2024 | 537.95 | 553.15 | 537.90 | 550.45 | 550.45 | 77,198 |
09 Jan 2024 | 564.15 | 564.70 | 533.00 | 536.55 | 536.55 | 34,410 |
08 Jan 2024 | 560.00 | 563.50 | 551.10 | 555.95 | 555.95 | 20,640 |
05 Jan 2024 | 562.85 | 573.40 | 556.00 | 557.05 | 557.05 | 64,708 |
04 Jan 2024 | 557.15 | 571.00 | 554.20 | 558.40 | 558.40 | 65,451 |
03 Jan 2024 | 569.85 | 573.70 | 554.00 | 558.65 | 558.65 | 75,240 |
02 Jan 2024 | 575.80 | 575.80 | 554.15 | 573.00 | 573.00 | 121,369 |
29 Dec 2023 | 543.50 | 552.90 | 531.60 | 547.00 | 547.00 | 33,803 |
28 Dec 2023 | 555.00 | 555.00 | 540.50 | 543.65 | 543.65 | 32,724 |
27 Dec 2023 | 545.50 | 554.00 | 535.00 | 551.85 | 551.85 | 26,819 |
26 Dec 2023 | 530.00 | 548.00 | 520.05 | 544.85 | 544.85 | 57,324 |
22 Dec 2023 | 519.35 | 532.20 | 514.70 | 530.60 | 530.60 | 27,885 |
21 Dec 2023 | 506.00 | 517.80 | 498.50 | 514.50 | 514.50 | 44,447 |
20 Dec 2023 | 541.20 | 542.50 | 493.40 | 507.85 | 507.85 | 80,535 |
19 Dec 2023 | 530.15 | 548.65 | 530.15 | 538.20 | 538.20 | 26,693 |
18 Dec 2023 | 539.95 | 539.95 | 523.95 | 531.50 | 531.50 | 13,031 |
15 Dec 2023 | 529.10 | 543.50 | 527.50 | 531.90 | 531.90 | 18,862 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |