Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 353.15 | 359.15 | 345.55 | 350.30 | 350.30 | 1,487 |
27 Mar 2024 | 350.00 | 363.15 | 344.70 | 348.40 | 348.40 | 3,964 |
26 Mar 2024 | 375.50 | 375.50 | 351.10 | 358.25 | 358.25 | 6,904 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 357.25 | 372.50 | 355.60 | 368.05 | 368.05 | 1,299 |
21 Mar 2024 | 355.10 | 364.30 | 353.95 | 357.25 | 357.25 | 2,001 |
20 Mar 2024 | 362.45 | 364.50 | 349.15 | 352.00 | 352.00 | 3,669 |
19 Mar 2024 | 362.50 | 367.35 | 357.85 | 365.40 | 365.40 | 1,122 |
18 Mar 2024 | 350.50 | 365.00 | 349.85 | 360.05 | 360.05 | 3,292 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 335.05 | 350.80 | 335.05 | 342.40 | 342.40 | 2,272 |
13 Mar 2024 | 370.25 | 371.05 | 337.65 | 339.45 | 339.45 | 10,734 |
12 Mar 2024 | 389.20 | 396.00 | 356.80 | 364.60 | 364.60 | 9,282 |
11 Mar 2024 | 406.30 | 406.30 | 385.00 | 389.20 | 389.20 | 590 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 407.15 | 407.15 | 389.65 | 393.55 | 393.55 | 1,937 |
06 Mar 2024 | 400.00 | 400.00 | 380.75 | 389.60 | 389.60 | 5,806 |
05 Mar 2024 | 402.05 | 409.60 | 399.90 | 402.90 | 402.90 | 3,001 |
04 Mar 2024 | 423.40 | 423.40 | 397.35 | 402.00 | 402.00 | 6,316 |
01 Mar 2024 | 409.20 | 420.00 | 400.90 | 406.45 | 406.45 | 2,494 |
29 Feb 2024 | 415.00 | 415.00 | 384.00 | 391.55 | 391.55 | 2,815 |
28 Feb 2024 | 413.20 | 420.00 | 401.00 | 402.65 | 402.65 | 5,539 |
27 Feb 2024 | 429.40 | 429.40 | 407.35 | 412.35 | 412.35 | 2,510 |
26 Feb 2024 | 421.50 | 434.00 | 410.30 | 411.90 | 411.90 | 5,042 |
23 Feb 2024 | 428.40 | 440.00 | 410.45 | 417.95 | 417.95 | 7,996 |
22 Feb 2024 | 446.05 | 450.75 | 421.00 | 426.00 | 426.00 | 14,370 |
21 Feb 2024 | 460.00 | 483.55 | 440.45 | 451.05 | 451.05 | 56,617 |
20 Feb 2024 | 370.00 | 448.00 | 370.00 | 448.00 | 448.00 | 70,965 |
16 Feb 2024 | 330.00 | 359.90 | 330.00 | 354.70 | 354.70 | 4,197 |
15 Feb 2024 | 329.45 | 351.45 | 329.45 | 340.15 | 340.15 | 3,544 |
14 Feb 2024 | 320.95 | 328.25 | 320.00 | 325.50 | 325.50 | 1,834 |
13 Feb 2024 | 330.00 | 335.85 | 322.30 | 325.90 | 325.90 | 1,132 |
12 Feb 2024 | 325.85 | 325.85 | 319.75 | 321.35 | 321.35 | 1,974 |
09 Feb 2024 | 328.25 | 330.00 | 320.00 | 325.85 | 325.85 | 1,613 |
08 Feb 2024 | 326.00 | 332.80 | 321.95 | 326.00 | 326.00 | 6,550 |
07 Feb 2024 | 327.00 | 334.85 | 322.80 | 325.60 | 325.60 | 4,666 |
06 Feb 2024 | 335.50 | 335.50 | 320.00 | 324.00 | 324.00 | 4,373 |
05 Feb 2024 | 335.00 | 335.00 | 327.00 | 328.90 | 328.90 | 1,476 |
02 Feb 2024 | 332.20 | 335.00 | 330.00 | 331.95 | 331.95 | 1,290 |
01 Feb 2024 | 338.95 | 338.95 | 328.05 | 329.45 | 329.45 | 2,571 |
31 Jan 2024 | 332.65 | 341.00 | 332.30 | 339.35 | 339.35 | 2,292 |
30 Jan 2024 | 337.80 | 337.80 | 328.95 | 332.15 | 332.15 | 1,063 |
29 Jan 2024 | 343.10 | 347.05 | 327.05 | 331.15 | 331.15 | 3,064 |
26 Jan 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
25 Jan 2024 | 338.00 | 344.80 | 323.60 | 341.20 | 341.20 | 1,452 |
24 Jan 2024 | 333.00 | 333.00 | 324.00 | 326.00 | 326.00 | 5,753 |
23 Jan 2024 | 359.00 | 359.00 | 330.00 | 331.25 | 331.25 | 3,102 |
22 Jan 2024 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | - |
19 Jan 2024 | 337.00 | 344.35 | 335.00 | 339.55 | 339.55 | 2,742 |
18 Jan 2024 | 338.15 | 338.50 | 333.00 | 333.70 | 333.70 | 4,446 |
17 Jan 2024 | 338.45 | 339.95 | 335.00 | 337.05 | 337.05 | 2,270 |
16 Jan 2024 | 345.15 | 349.45 | 337.10 | 337.35 | 337.35 | 2,864 |
12 Jan 2024 | 347.90 | 349.95 | 341.50 | 343.25 | 343.25 | 5,771 |
11 Jan 2024 | 359.70 | 359.70 | 344.05 | 346.95 | 346.95 | 1,216 |
10 Jan 2024 | 349.05 | 353.45 | 340.95 | 343.65 | 343.65 | 11,699 |
09 Jan 2024 | 348.60 | 353.05 | 347.10 | 348.60 | 348.60 | 1,043 |
08 Jan 2024 | 362.45 | 362.45 | 343.60 | 347.10 | 347.10 | 5,710 |
05 Jan 2024 | 356.75 | 356.75 | 344.05 | 346.80 | 346.80 | 3,310 |
04 Jan 2024 | 362.85 | 362.85 | 350.10 | 355.10 | 355.10 | 2,476 |
03 Jan 2024 | 365.15 | 369.00 | 355.00 | 355.70 | 355.70 | 6,583 |
02 Jan 2024 | 338.35 | 369.00 | 335.00 | 361.45 | 361.45 | 14,134 |
29 Dec 2023 | 338.35 | 338.35 | 333.00 | 334.50 | 334.50 | 2,478 |
28 Dec 2023 | 339.65 | 342.15 | 332.85 | 338.35 | 338.35 | 2,651 |
27 Dec 2023 | 341.15 | 349.90 | 333.40 | 339.35 | 339.35 | 4,851 |
26 Dec 2023 | 341.05 | 344.50 | 337.00 | 343.25 | 343.25 | 1,481 |
22 Dec 2023 | 338.50 | 343.85 | 336.00 | 339.45 | 339.45 | 261 |
21 Dec 2023 | 339.00 | 344.40 | 335.75 | 336.50 | 336.50 | 904 |
20 Dec 2023 | 354.10 | 354.40 | 331.70 | 334.00 | 334.00 | 8,460 |
19 Dec 2023 | 343.10 | 356.75 | 342.05 | 350.20 | 350.20 | 1,256 |
18 Dec 2023 | 340.00 | 350.25 | 327.05 | 341.55 | 341.55 | 4,738 |
15 Dec 2023 | 330.75 | 345.00 | 330.75 | 336.20 | 336.20 | 1,959 |
14 Dec 2023 | 337.00 | 345.00 | 336.20 | 337.45 | 337.45 | 2,400 |
13 Dec 2023 | 337.95 | 337.95 | 328.00 | 331.85 | 331.85 | 3,062 |
12 Dec 2023 | 332.85 | 337.00 | 328.65 | 330.45 | 330.45 | 3,630 |
11 Dec 2023 | 341.95 | 341.95 | 331.95 | 333.15 | 333.15 | 2,817 |
08 Dec 2023 | 341.25 | 343.55 | 337.00 | 338.75 | 338.75 | 6,334 |
07 Dec 2023 | 348.95 | 348.95 | 338.00 | 340.15 | 340.15 | 3,017 |
06 Dec 2023 | 343.05 | 349.05 | 339.95 | 342.10 | 342.10 | 4,981 |
05 Dec 2023 | 354.25 | 354.25 | 344.00 | 347.45 | 347.45 | 2,340 |
04 Dec 2023 | 350.55 | 358.85 | 344.55 | 358.25 | 358.25 | 1,283 |
01 Dec 2023 | 348.55 | 352.30 | 344.00 | 350.15 | 350.15 | 1,172 |
30 Nov 2023 | 355.00 | 355.00 | 340.05 | 341.65 | 341.65 | 3,753 |
29 Nov 2023 | 347.00 | 347.40 | 340.00 | 343.65 | 343.65 | 1,720 |
28 Nov 2023 | 343.75 | 346.75 | 338.00 | 344.05 | 344.05 | 520 |
27 Nov 2023 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | - |
24 Nov 2023 | 351.60 | 351.65 | 343.00 | 343.75 | 343.75 | 836 |
22 Nov 2023 | 351.00 | 353.00 | 341.35 | 345.80 | 345.80 | 960 |
21 Nov 2023 | 349.20 | 356.60 | 343.60 | 345.10 | 345.10 | 1,396 |
20 Nov 2023 | 349.65 | 349.65 | 336.20 | 339.40 | 339.40 | 1,935 |
17 Nov 2023 | 353.00 | 356.60 | 343.45 | 345.05 | 345.05 | 1,097 |
16 Nov 2023 | 361.85 | 361.85 | 351.60 | 352.00 | 352.00 | 1,442 |
15 Nov 2023 | 368.90 | 368.90 | 355.00 | 354.80 | 354.80 | 2,764 |
14 Nov 2023 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - |
13 Nov 2023 | 349.40 | 368.00 | 349.40 | 362.25 | 362.25 | 5,463 |
10 Nov 2023 | 356.90 | 356.90 | 340.20 | 343.55 | 343.55 | 6,099 |
09 Nov 2023 | 364.85 | 364.85 | 348.00 | 348.75 | 348.75 | 1,244 |
08 Nov 2023 | 360.45 | 360.45 | 350.00 | 351.90 | 351.90 | 4,895 |
07 Nov 2023 | 366.35 | 366.55 | 353.00 | 355.20 | 355.20 | 6,144 |
06 Nov 2023 | 348.00 | 374.00 | 340.25 | 359.15 | 359.15 | 31,898 |
03 Nov 2023 | 432.70 | 432.70 | 406.45 | 414.95 | 414.95 | 3,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |