Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 585.75 | 585.75 | 570.85 | 574.85 | 574.85 | 491 |
03 May 2024 | 583.00 | 585.25 | 573.85 | 578.95 | 578.95 | 2,420 |
02 May 2024 | 572.15 | 593.00 | 572.15 | 580.60 | 580.60 | 1,862 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 588.45 | 588.45 | 571.00 | 575.05 | 575.05 | 3,467 |
29 Apr 2024 | 588.65 | 588.65 | 576.40 | 581.30 | 581.30 | 2,470 |
26 Apr 2024 | 579.00 | 582.40 | 574.95 | 577.15 | 577.15 | 1,590 |
25 Apr 2024 | 580.45 | 583.45 | 571.70 | 577.45 | 577.45 | 2,756 |
24 Apr 2024 | 556.05 | 592.75 | 554.10 | 577.40 | 577.40 | 3,284 |
23 Apr 2024 | 558.85 | 564.80 | 551.05 | 552.10 | 552.10 | 1,652 |
22 Apr 2024 | 554.95 | 565.00 | 544.50 | 555.90 | 555.90 | 8,463 |
19 Apr 2024 | 549.85 | 549.85 | 530.20 | 534.05 | 534.05 | 9,170 |
18 Apr 2024 | 572.85 | 614.25 | 544.50 | 553.55 | 553.55 | 16,997 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 560.00 | 588.25 | 560.00 | 574.75 | 574.75 | 2,720 |
15 Apr 2024 | 577.00 | 577.00 | 547.75 | 558.15 | 558.15 | 10,950 |
12 Apr 2024 | 553.00 | 584.00 | 534.90 | 576.95 | 576.95 | 16,756 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 528.25 | 547.45 | 521.95 | 539.80 | 539.80 | 1,995 |
09 Apr 2024 | 543.45 | 543.45 | 521.00 | 523.15 | 523.15 | 1,028 |
08 Apr 2024 | 550.20 | 556.45 | 537.55 | 539.45 | 539.45 | 892 |
05 Apr 2024 | 544.45 | 549.20 | 531.90 | 540.75 | 540.75 | 2,998 |
04 Apr 2024 | 539.60 | 546.50 | 529.25 | 536.60 | 536.60 | 3,929 |
03 Apr 2024 | 539.95 | 543.30 | 529.60 | 539.60 | 539.60 | 3,521 |
02 Apr 2024 | 514.95 | 544.90 | 512.00 | 533.40 | 533.40 | 4,733 |
01 Apr 2024 | 492.00 | 524.15 | 492.00 | 510.95 | 510.95 | 6,475 |
28 Mar 2024 | 510.70 | 514.85 | 482.70 | 488.80 | 488.80 | 5,888 |
27 Mar 2024 | 508.95 | 513.40 | 489.45 | 500.60 | 500.60 | 3,922 |
26 Mar 2024 | 508.35 | 519.90 | 502.45 | 504.65 | 504.65 | 4,386 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 499.05 | 519.00 | 490.20 | 518.50 | 518.50 | 1,783 |
21 Mar 2024 | 477.70 | 504.25 | 477.70 | 496.15 | 496.15 | 2,321 |
20 Mar 2024 | 472.50 | 478.30 | 467.85 | 474.05 | 474.05 | 1,274 |
19 Mar 2024 | 467.25 | 479.75 | 460.50 | 469.55 | 469.55 | 6,727 |
18 Mar 2024 | 493.65 | 494.45 | 470.20 | 476.70 | 476.70 | 1,113 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 470.00 | 497.60 | 470.00 | 489.50 | 489.50 | 7,647 |
13 Mar 2024 | 501.75 | 503.30 | 468.90 | 474.55 | 474.55 | 8,603 |
12 Mar 2024 | 513.65 | 513.70 | 492.95 | 500.30 | 500.30 | 7,692 |
11 Mar 2024 | 523.30 | 523.30 | 505.55 | 507.60 | 507.60 | 1,417 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 515.35 | 529.05 | 514.95 | 519.90 | 519.90 | 1,246 |
06 Mar 2024 | 527.35 | 527.55 | 515.00 | 516.85 | 516.85 | 1,932 |
05 Mar 2024 | 527.35 | 532.05 | 525.00 | 526.25 | 526.25 | 3,524 |
04 Mar 2024 | 538.45 | 544.00 | 522.45 | 525.70 | 525.70 | 4,319 |
01 Mar 2024 | 544.30 | 545.90 | 533.00 | 538.25 | 538.25 | 1,484 |
29 Feb 2024 | 540.05 | 545.70 | 533.45 | 535.85 | 535.85 | 2,491 |
28 Feb 2024 | 575.75 | 575.75 | 534.10 | 545.20 | 545.20 | 2,876 |
27 Feb 2024 | 553.95 | 555.45 | 544.05 | 550.15 | 550.15 | 2,911 |
26 Feb 2024 | 544.65 | 559.85 | 531.00 | 542.10 | 542.10 | 3,908 |
23 Feb 2024 | 544.20 | 550.05 | 541.00 | 541.95 | 541.95 | 2,382 |
22 Feb 2024 | 562.20 | 562.20 | 535.00 | 540.00 | 540.00 | 9,002 |
21 Feb 2024 | 567.85 | 582.15 | 554.00 | 556.65 | 556.65 | 528 |
20 Feb 2024 | 576.75 | 576.75 | 561.00 | 561.25 | 561.25 | 657 |
16 Feb 2024 | 590.75 | 621.95 | 573.70 | 580.05 | 580.05 | 4,166 |
15 Feb 2024 | 560.25 | 615.00 | 543.50 | 601.05 | 601.05 | 8,630 |
14 Feb 2024 | 543.55 | 558.80 | 543.55 | 555.60 | 555.60 | 2,846 |
13 Feb 2024 | 562.95 | 562.95 | 540.65 | 548.45 | 548.45 | 1,792 |
12 Feb 2024 | 569.65 | 570.00 | 556.70 | 563.55 | 563.55 | 901 |
09 Feb 2024 | 582.70 | 582.70 | 568.10 | 569.65 | 569.65 | 1,089 |
08 Feb 2024 | 613.30 | 615.00 | 580.80 | 583.05 | 583.05 | 1,899 |
07 Feb 2024 | 600.05 | 612.50 | 598.00 | 600.55 | 600.55 | 4,587 |
06 Feb 2024 | 695.95 | 695.95 | 591.25 | 593.45 | 593.45 | 6,138 |
05 Feb 2024 | 616.30 | 639.75 | 612.00 | 618.55 | 618.55 | 1,011 |
02 Feb 2024 | 636.15 | 637.50 | 600.80 | 606.65 | 606.65 | 2,382 |
01 Feb 2024 | 641.95 | 641.95 | 615.70 | 624.10 | 624.10 | 3,904 |
31 Jan 2024 | 641.50 | 641.65 | 626.00 | 632.45 | 632.45 | 330 |
30 Jan 2024 | 645.00 | 651.15 | 633.00 | 648.15 | 648.15 | 2,147 |
29 Jan 2024 | 628.95 | 651.25 | 628.95 | 646.15 | 646.15 | 609 |
26 Jan 2024 | 628.95 | 628.95 | 628.95 | 628.95 | 628.95 | - |
25 Jan 2024 | 629.10 | 635.00 | 623.00 | 628.95 | 628.95 | 375 |
24 Jan 2024 | 623.25 | 639.85 | 619.90 | 625.60 | 625.60 | 1,186 |
23 Jan 2024 | 636.35 | 650.05 | 627.25 | 635.95 | 635.95 | 4,438 |
22 Jan 2024 | 632.15 | 632.15 | 632.15 | 632.15 | 632.15 | - |
19 Jan 2024 | 658.30 | 658.30 | 632.00 | 632.15 | 632.15 | 2,749 |
18 Jan 2024 | 662.55 | 662.55 | 611.50 | 638.75 | 638.75 | 4,845 |
17 Jan 2024 | 642.60 | 664.10 | 642.55 | 649.75 | 649.75 | 1,350 |
16 Jan 2024 | 643.05 | 649.70 | 640.90 | 646.80 | 646.80 | 858 |
12 Jan 2024 | 630.10 | 652.80 | 630.10 | 649.60 | 649.60 | 1,438 |
11 Jan 2024 | 647.50 | 660.60 | 642.75 | 646.95 | 646.95 | 3,797 |
10 Jan 2024 | 659.50 | 659.50 | 640.45 | 645.75 | 645.75 | 2,912 |
09 Jan 2024 | 650.00 | 660.25 | 643.95 | 647.90 | 647.90 | 2,912 |
08 Jan 2024 | 655.05 | 682.00 | 644.35 | 645.85 | 645.85 | 5,024 |
05 Jan 2024 | 687.60 | 687.95 | 670.50 | 676.75 | 676.75 | 3,689 |
04 Jan 2024 | 659.45 | 718.00 | 655.20 | 693.40 | 693.40 | 7,634 |
03 Jan 2024 | 663.20 | 663.20 | 649.00 | 650.30 | 650.30 | 1,010 |
02 Jan 2024 | 676.05 | 676.75 | 661.50 | 666.25 | 666.25 | 1,282 |
29 Dec 2023 | 683.50 | 704.90 | 674.65 | 676.80 | 676.80 | 4,248 |
28 Dec 2023 | 689.65 | 699.00 | 661.60 | 686.80 | 686.80 | 8,686 |
27 Dec 2023 | 705.00 | 705.00 | 685.40 | 689.65 | 689.65 | 1,967 |
26 Dec 2023 | 710.00 | 710.00 | 686.20 | 699.95 | 699.95 | 2,127 |
22 Dec 2023 | 684.95 | 698.40 | 665.15 | 691.95 | 691.95 | 3,613 |
21 Dec 2023 | 621.00 | 673.85 | 621.00 | 671.50 | 671.50 | 4,493 |
20 Dec 2023 | 678.25 | 685.00 | 643.65 | 651.85 | 651.85 | 9,590 |
19 Dec 2023 | 646.95 | 669.75 | 643.75 | 664.95 | 664.95 | 2,600 |
18 Dec 2023 | 651.00 | 656.80 | 633.95 | 642.85 | 642.85 | 99,990 |
15 Dec 2023 | 641.90 | 641.90 | 629.85 | 632.65 | 632.65 | 549 |
14 Dec 2023 | 641.25 | 647.55 | 633.00 | 638.00 | 638.00 | 2,816 |
13 Dec 2023 | 638.75 | 641.00 | 622.00 | 638.80 | 638.80 | 1,654 |
12 Dec 2023 | 650.05 | 651.10 | 635.05 | 636.45 | 636.45 | 1,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |