Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 466.00 | 468.00 | 462.00 | 466.00 | 466.00 | 16,300 |
30 Apr 2024 | 454.00 | 468.00 | 454.00 | 466.00 | 466.00 | 31,700 |
29 Apr 2024 | 446.00 | 456.00 | 444.00 | 452.00 | 452.00 | 43,500 |
26 Apr 2024 | 460.00 | 464.00 | 440.00 | 446.00 | 446.00 | 103,500 |
25 Apr 2024 | 468.00 | 470.00 | 450.00 | 454.00 | 454.00 | 53,100 |
24 Apr 2024 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 1,500 |
23 Apr 2024 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 1,300 |
22 Apr 2024 | 466.00 | 470.00 | 456.00 | 470.00 | 470.00 | 21,900 |
19 Apr 2024 | 474.00 | 474.00 | 458.00 | 466.00 | 466.00 | 7,900 |
18 Apr 2024 | 464.00 | 474.00 | 452.00 | 474.00 | 474.00 | 20,100 |
17 Apr 2024 | 484.00 | 486.00 | 456.00 | 460.00 | 460.00 | 109,300 |
16 Apr 2024 | 492.00 | 492.00 | 454.00 | 486.00 | 486.00 | 64,100 |
05 Apr 2024 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 2,700 |
04 Apr 2024 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | 26,700 |
03 Apr 2024 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | 63,100 |
02 Apr 2024 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 21,300 |
01 Apr 2024 | 510.00 | 510.00 | 490.00 | 492.00 | 492.00 | 115,700 |
28 Mar 2024 | 500.00 | 535.00 | 500.00 | 510.00 | 510.00 | 61,100 |
27 Mar 2024 | 492.00 | 505.00 | 490.00 | 505.00 | 505.00 | 44,400 |
26 Mar 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 1,200 |
25 Mar 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 36,400 |
22 Mar 2024 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 347,800 |
21 Mar 2024 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 14,500 |
20 Mar 2024 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 1,700 |
19 Mar 2024 | 494.00 | 500.00 | 494.00 | 494.00 | 494.00 | 361,100 |
18 Mar 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 5,200 |
15 Mar 2024 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | 2,000 |
14 Mar 2024 | 496.00 | 500.00 | 492.00 | 496.00 | 496.00 | 9,800 |
13 Mar 2024 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 1,800 |
08 Mar 2024 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,500 |
07 Mar 2024 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 5,900 |
06 Mar 2024 | 492.00 | 498.00 | 488.00 | 498.00 | 498.00 | 256,900 |
05 Mar 2024 | 488.00 | 500.00 | 486.00 | 486.00 | 486.00 | 30,800 |
04 Mar 2024 | 496.00 | 498.00 | 486.00 | 498.00 | 498.00 | 27,800 |
01 Mar 2024 | 498.00 | 500.00 | 486.00 | 498.00 | 498.00 | 455,600 |
29 Feb 2024 | 488.00 | 500.00 | 486.00 | 500.00 | 500.00 | 319,700 |
28 Feb 2024 | 492.00 | 505.00 | 482.00 | 500.00 | 500.00 | 264,400 |
27 Feb 2024 | 492.00 | 496.00 | 484.00 | 494.00 | 494.00 | 391,700 |
26 Feb 2024 | 492.00 | 494.00 | 486.00 | 494.00 | 494.00 | 12,000 |
23 Feb 2024 | 498.00 | 500.00 | 482.00 | 494.00 | 494.00 | 31,100 |
22 Feb 2024 | 472.00 | 500.00 | 472.00 | 500.00 | 500.00 | 73,800 |
21 Feb 2024 | 484.00 | 488.00 | 478.00 | 488.00 | 488.00 | 7,700 |
20 Feb 2024 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 6,200 |
19 Feb 2024 | 480.00 | 482.00 | 470.00 | 482.00 | 482.00 | 198,800 |
16 Feb 2024 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 900 |
15 Feb 2024 | 468.00 | 478.00 | 466.00 | 466.00 | 466.00 | 15,100 |
13 Feb 2024 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 4,200 |
12 Feb 2024 | 470.00 | 472.00 | 464.00 | 468.00 | 468.00 | 8,300 |
07 Feb 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 6,100 |
06 Feb 2024 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 5,300 |
05 Feb 2024 | 462.00 | 472.00 | 462.00 | 470.00 | 470.00 | 100,300 |
02 Feb 2024 | 466.00 | 468.00 | 462.00 | 462.00 | 462.00 | 27,700 |
01 Feb 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 464.00 | 69,900 |
31 Jan 2024 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 2,800 |
30 Jan 2024 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | 100,600 |
29 Jan 2024 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 10,300 |
26 Jan 2024 | 466.00 | 468.00 | 464.00 | 464.00 | 464.00 | 11,000 |
25 Jan 2024 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 29,400 |
24 Jan 2024 | 464.00 | 476.00 | 464.00 | 472.00 | 472.00 | 10,800 |
23 Jan 2024 | 462.00 | 476.00 | 462.00 | 476.00 | 476.00 | 254,300 |
22 Jan 2024 | 480.00 | 480.00 | 464.00 | 476.00 | 476.00 | 356,900 |
19 Jan 2024 | 472.00 | 480.00 | 472.00 | 480.00 | 480.00 | 1,100 |
18 Jan 2024 | 480.00 | 480.00 | 468.00 | 476.00 | 476.00 | 14,100 |
17 Jan 2024 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 6,900 |
16 Jan 2024 | 478.00 | 482.00 | 472.00 | 478.00 | 478.00 | 9,500 |
15 Jan 2024 | 470.00 | 480.00 | 468.00 | 480.00 | 480.00 | 326,200 |
12 Jan 2024 | 470.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1,100 |
11 Jan 2024 | 476.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1,500 |
10 Jan 2024 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 2,200 |
09 Jan 2024 | 470.00 | 480.00 | 468.00 | 478.00 | 478.00 | 374,700 |
08 Jan 2024 | 482.00 | 490.00 | 472.00 | 482.00 | 482.00 | 237,600 |
05 Jan 2024 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | 7,800 |
04 Jan 2024 | 482.00 | 482.00 | 476.00 | 482.00 | 482.00 | 4,000 |
03 Jan 2024 | 480.00 | 490.00 | 476.00 | 484.00 | 484.00 | 16,500 |
02 Jan 2024 | 468.00 | 505.00 | 468.00 | 480.00 | 480.00 | 52,400 |
29 Dec 2023 | 470.00 | 472.00 | 448.00 | 470.00 | 470.00 | 29,800 |
28 Dec 2023 | 474.00 | 476.00 | 460.00 | 466.00 | 466.00 | 5,700 |
27 Dec 2023 | 472.00 | 476.00 | 454.00 | 476.00 | 476.00 | 11,900 |
22 Dec 2023 | 464.00 | 476.00 | 464.00 | 476.00 | 476.00 | 5,000 |
21 Dec 2023 | 464.00 | 478.00 | 464.00 | 474.00 | 474.00 | 218,300 |
20 Dec 2023 | 474.00 | 486.00 | 468.00 | 476.00 | 476.00 | 343,400 |
19 Dec 2023 | 462.00 | 478.00 | 456.00 | 476.00 | 476.00 | 36,900 |
18 Dec 2023 | 482.00 | 490.00 | 460.00 | 480.00 | 480.00 | 158,500 |
15 Dec 2023 | 478.00 | 486.00 | 474.00 | 484.00 | 484.00 | 2,900 |
14 Dec 2023 | 474.00 | 496.00 | 464.00 | 480.00 | 480.00 | 252,500 |
13 Dec 2023 | 476.00 | 490.00 | 470.00 | 478.00 | 478.00 | 11,200 |
12 Dec 2023 | 500.00 | 500.00 | 446.00 | 478.00 | 478.00 | 201,700 |
12 Dec 2023 | 2:1 Stock split | |||||
11 Dec 2023 | 487.50 | 515.00 | 485.00 | 487.50 | 487.50 | 1,247,800 |
08 Dec 2023 | 485.00 | 490.00 | 475.00 | 485.00 | 485.00 | 22,800 |
07 Dec 2023 | 487.50 | 492.50 | 485.00 | 490.00 | 490.00 | 28,800 |
06 Dec 2023 | 500.00 | 507.50 | 487.50 | 487.50 | 487.50 | 33,800 |
05 Dec 2023 | 490.00 | 497.50 | 490.00 | 492.50 | 492.50 | 60,800 |
04 Dec 2023 | 490.00 | 492.50 | 487.50 | 490.00 | 490.00 | 25,000 |
01 Dec 2023 | 495.00 | 495.00 | 487.50 | 492.50 | 492.50 | 68,600 |
30 Nov 2023 | 512.50 | 512.50 | 490.00 | 500.00 | 500.00 | 149,800 |
29 Nov 2023 | 507.50 | 510.00 | 497.50 | 502.50 | 502.50 | 1,800 |
28 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 800 |
27 Nov 2023 | 500.00 | 507.50 | 500.00 | 507.50 | 507.50 | 72,200 |
24 Nov 2023 | 515.00 | 515.00 | 507.50 | 507.50 | 507.50 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |