Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
345.18
+125.18
+(56.90%)
At close: March 7 at 7:14:29 PM GMT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 344.00 | 345.79 | 339.06 | 220.00 | 220.00 | 12,465 |
| Mar 6, 2025 | 351.00 | 351.47 | 342.26 | 220.00 | 220.00 | 29,208 |
| Mar 5, 2025 | 352.95 | 353.34 | 348.87 | 220.00 | 220.00 | 23,651 |
| Mar 4, 2025 | 361.37 | 361.43 | 352.44 | 220.00 | 220.00 | 22,993 |
| Mar 3, 2025 | 364.83 | 366.43 | 362.50 | 220.00 | 220.00 | 9,168 |
| Feb 28, 2025 | 357.98 | 359.75 | 354.45 | 220.00 | 220.00 | 6,054 |
| Feb 27, 2025 | 352.00 | 360.23 | 351.50 | 220.00 | 220.00 | 30,002 |
| Feb 26, 2025 | 352.97 | 352.97 | 348.99 | 220.00 | 220.00 | 4,366 |
| Feb 25, 2025 | 352.19 | 352.19 | 346.01 | 220.00 | 220.00 | 12,691 |
| Feb 24, 2025 | 351.00 | 351.00 | 347.00 | 220.00 | 220.00 | 3,386 |
| Feb 21, 2025 | 351.00 | 353.31 | 347.90 | 220.00 | 220.00 | 3,319 |
| Feb 20, 2025 | 353.99 | 356.07 | 349.14 | 220.00 | 220.00 | 14,913 |
| Feb 19, 2025 | 356.90 | 357.20 | 354.46 | 220.00 | 220.00 | 3,544 |
| Feb 18, 2025 | 355.55 | 356.00 | 352.39 | 220.00 | 220.00 | 8,048 |
| Feb 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Feb 14, 2025 | 356.00 | 356.10 | 353.42 | 220.00 | 220.00 | 10,786 |
| Feb 13, 2025 | 352.31 | 354.74 | 350.60 | 220.00 | 220.00 | 4,051 |
| Feb 12, 2025 | 349.91 | 351.52 | 347.00 | 220.00 | 220.00 | 3,766 |
| Feb 11, 2025 | 0.59 Dividend | |||||
| Feb 11, 2025 | 348.63 | 350.55 | 346.20 | 220.00 | 220.00 | 3,478 |
| Feb 10, 2025 | 349.45 | 351.67 | 347.64 | 220.00 | 219.41 | 13,241 |
| Feb 7, 2025 | 347.99 | 350.87 | 347.69 | 220.00 | 219.41 | 8,708 |
| Feb 6, 2025 | 350.84 | 351.00 | 347.21 | 220.00 | 219.41 | 9,696 |
| Feb 5, 2025 | 346.50 | 348.99 | 345.15 | 220.00 | 219.41 | 8,399 |
| Feb 4, 2025 | 344.62 | 346.00 | 342.44 | 220.00 | 219.41 | 2,770 |
| Feb 3, 2025 | 333.10 | 345.00 | 333.10 | 220.00 | 219.41 | 46,988 |
| Jan 31, 2025 | 347.88 | 351.12 | 342.80 | 220.00 | 219.41 | 31,820 |
| Jan 30, 2025 | 338.00 | 344.44 | 338.00 | 220.00 | 219.41 | 23,847 |
| Jan 29, 2025 | 334.90 | 336.84 | 334.40 | 220.00 | 219.41 | 4,134 |
| Jan 28, 2025 | 335.26 | 337.78 | 332.97 | 220.00 | 219.41 | 13,153 |
| Jan 27, 2025 | 328.00 | 334.46 | 328.00 | 220.00 | 219.41 | 11,848 |
| Jan 24, 2025 | 327.63 | 331.07 | 327.63 | 220.00 | 219.41 | 32,702 |
| Jan 23, 2025 | 325.00 | 328.08 | 323.56 | 220.00 | 219.41 | 10,790 |
| Jan 22, 2025 | 325.00 | 325.49 | 322.55 | 220.00 | 219.41 | 12,022 |
| Jan 21, 2025 | 320.90 | 323.64 | 320.24 | 220.00 | 219.41 | 15,184 |
| Jan 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Jan 17, 2025 | 318.00 | 320.00 | 316.46 | 220.00 | 219.41 | 4,061 |
| Jan 16, 2025 | 316.90 | 319.20 | 316.25 | 220.00 | 219.41 | 11,210 |
| Jan 15, 2025 | 310.00 | 316.81 | 310.00 | 220.00 | 219.41 | 47,375 |
| Jan 14, 2025 | 308.59 | 309.88 | 307.23 | 220.00 | 219.41 | 5,585 |
| Jan 13, 2025 | 305.67 | 306.46 | 303.84 | 220.00 | 219.41 | 104,125 |
| Jan 10, 2025 | 311.81 | 313.49 | 305.91 | 220.00 | 219.41 | 101,663 |
| Jan 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Jan 8, 2025 | 313.00 | 314.01 | 311.00 | 220.00 | 219.41 | 9,239 |
| Jan 7, 2025 | 313.25 | 315.09 | 311.81 | 220.00 | 219.41 | 13,497 |
| Jan 6, 2025 | 315.00 | 315.37 | 312.17 | 220.00 | 219.41 | 12,083 |
| Jan 3, 2025 | 314.42 | 315.70 | 312.00 | 220.00 | 219.41 | 3,452 |
| Jan 2, 2025 | 317.51 | 319.67 | 312.47 | 220.00 | 219.41 | 17,233 |
| Dec 31, 2024 | 314.96 | 317.44 | 314.96 | 220.00 | 219.41 | 495 |
| Dec 30, 2024 | 318.66 | 318.66 | 313.31 | 220.00 | 219.41 | 7,003 |
| Dec 27, 2024 | 320.50 | 321.60 | 317.61 | 220.00 | 219.41 | 12,349 |
| Dec 24, 2024 | 317.00 | 321.51 | 317.00 | 220.00 | 219.41 | 932 |
| Dec 23, 2024 | 315.95 | 317.58 | 313.26 | 220.00 | 219.41 | 194,934 |
| Dec 20, 2024 | 313.43 | 319.99 | 312.26 | 220.00 | 219.41 | 108,683 |
| Dec 19, 2024 | 311.23 | 316.94 | 311.22 | 220.00 | 219.41 | 8,830 |
| Dec 18, 2024 | 319.00 | 321.65 | 317.37 | 220.00 | 219.41 | 154,089 |
| Dec 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Dec 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 27, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 12, 2024 | 0.59 Dividend | |||||
| Nov 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.41 | - |
| Nov 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Nov 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 31, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Oct 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 27, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Sep 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 27, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 9, 2024 | 0.52 Dividend | |||||
| Aug 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.82 | - |
| Aug 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Aug 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Aug 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Aug 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Aug 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Aug 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 31, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jul 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 27, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| Jun 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 31, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 16, 2024 | 0.52 Dividend | |||||
| May 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.30 | - |
| May 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 9, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 3, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| May 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| Apr 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| Apr 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.79 | - |
| Apr 26, 2024 | 275.53 | 276.65 | 274.18 | 220.00 | 217.79 | 3,935 |
| Apr 25, 2024 | 273.00 | 276.16 | 270.52 | 220.00 | 217.79 | 6,538 |
| Apr 24, 2024 | 282.34 | 282.80 | 275.37 | 220.00 | 217.79 | 17,055 |
| Apr 23, 2024 | 274.22 | 274.50 | 272.71 | 220.00 | 217.79 | 5,967 |
| Apr 22, 2024 | 270.25 | 273.46 | 269.53 | 220.00 | 217.79 | 57,950 |
| Apr 19, 2024 | 268.75 | 272.00 | 268.30 | 220.00 | 217.79 | 8,877 |
| Apr 18, 2024 | 272.67 | 273.09 | 270.05 | 220.00 | 217.79 | 6,400 |
| Apr 17, 2024 | 271.63 | 273.95 | 271.46 | 220.00 | 217.79 | 5,668 |
| Apr 16, 2024 | 271.00 | 273.85 | 270.56 | 220.00 | 217.79 | 5,153 |
| Apr 15, 2024 | 276.00 | 277.89 | 270.71 | 220.00 | 217.79 | 11,643 |
| Apr 12, 2024 | 274.12 | 276.98 | 274.02 | 220.00 | 217.79 | 8,186 |
| Apr 11, 2024 | 275.90 | 276.09 | 272.16 | 220.00 | 217.79 | 6,261 |
| Apr 10, 2024 | 277.08 | 277.08 | 274.36 | 220.00 | 217.79 | 18,467 |
| Apr 9, 2024 | 278.18 | 278.19 | 273.21 | 220.00 | 217.79 | 4,827 |
| Apr 8, 2024 | 276.70 | 277.98 | 275.17 | 220.00 | 217.79 | 7,602 |
| Apr 5, 2024 | 275.89 | 277.90 | 275.03 | 220.00 | 217.79 | 12,180 |
| Apr 4, 2024 | 278.28 | 279.04 | 277.19 | 220.00 | 217.79 | 55,060 |
| Apr 3, 2024 | 280.05 | 280.05 | 277.82 | 220.00 | 217.79 | 5,532 |
| Apr 2, 2024 | 277.00 | 279.05 | 277.00 | 220.00 | 217.79 | 12,553 |
| Mar 28, 2024 | 278.95 | 279.80 | 277.22 | 220.00 | 217.79 | 9,924 |
| Mar 27, 2024 | 281.80 | 281.80 | 276.99 | 220.00 | 217.79 | 10,849 |
| Mar 26, 2024 | 282.69 | 284.13 | 278.43 | 220.00 | 217.79 | 10,884 |
| Mar 25, 2024 | 283.13 | 283.47 | 280.08 | 220.00 | 217.79 | 12,515 |
| Mar 22, 2024 | 290.00 | 290.19 | 283.56 | 220.00 | 217.79 | 16,549 |
| Mar 21, 2024 | 289.74 | 290.93 | 287.90 | 220.00 | 217.79 | 20,676 |
| Mar 20, 2024 | 287.51 | 289.21 | 286.74 | 220.00 | 217.79 | 5,705 |
| Mar 19, 2024 | 286.39 | 286.66 | 285.24 | 220.00 | 217.79 | 5,500 |
| Mar 18, 2024 | 284.05 | 286.23 | 283.37 | 220.00 | 217.79 | 11,172 |
| Mar 15, 2024 | 284.98 | 285.86 | 282.66 | 220.00 | 217.79 | 10,923 |
| Mar 14, 2024 | 288.38 | 288.96 | 284.79 | 220.00 | 217.79 | 8,481 |
| Mar 13, 2024 | 284.64 | 286.06 | 283.83 | 220.00 | 217.79 | 4,710 |
| Mar 12, 2024 | 281.94 | 284.03 | 280.23 | 220.00 | 217.79 | 5,234 |
| Mar 11, 2024 | 279.45 | 280.80 | 278.02 | 220.00 | 217.79 | 11,726 |
| Mar 8, 2024 | 279.00 | 281.64 | 278.26 | 220.00 | 217.79 | 20,484 |
| Mar 7, 2024 | 280.00 | 281.26 | 276.13 | 220.00 | 217.79 | 6,179 |