322.95
0.00
(0.00%)
As of January 23 at 3:00:00 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 316.00 | 316.00 | 314.00 | 322.95 | 322.95 | 69 |
| Jan 22, 2025 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
| Jan 21, 2025 | 310.59 | 320.91 | 310.25 | 310.25 | 310.25 | 100 |
| Jan 17, 2025 | 312.82 | 321.55 | 307.77 | 312.80 | 312.80 | 300 |
| Jan 16, 2025 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | - |
| Jan 15, 2025 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | 100 |
| Jan 14, 2025 | 302.69 | 308.18 | 302.69 | 308.18 | 308.18 | 100 |
| Jan 13, 2025 | 303.00 | 303.00 | 300.33 | 301.79 | 301.79 | 500 |
| Jan 10, 2025 | 300.54 | 310.44 | 300.54 | 303.50 | 303.50 | 2,100 |
| Jan 8, 2025 | 309.33 | 309.33 | 309.33 | 309.33 | 309.33 | 100 |
| Jan 7, 2025 | 315.50 | 315.50 | 310.00 | 310.00 | 310.00 | 100 |
| Jan 6, 2025 | 300.06 | 313.53 | 300.06 | 308.00 | 308.00 | 1,200 |
| Jan 3, 2025 | 306.52 | 306.70 | 306.00 | 306.70 | 306.70 | 100 |
| Jan 2, 2025 | 311.50 | 311.50 | 303.00 | 303.00 | 303.00 | 100 |
| Dec 31, 2024 | 319.35 | 319.35 | 304.90 | 313.16 | 313.16 | 200 |
| Dec 30, 2024 | 307.60 | 310.25 | 305.75 | 305.75 | 305.75 | 100 |
| Dec 27, 2024 | 305.00 | 315.15 | 305.00 | 315.15 | 315.15 | 200 |
| Dec 26, 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
| Dec 24, 2024 | 314.30 | 314.30 | 303.01 | 303.01 | 303.01 | 100 |
| Dec 23, 2024 | 303.01 | 306.27 | 303.01 | 305.96 | 305.96 | 600 |
| Dec 20, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 100 |
| Dec 19, 2024 | 314.84 | 314.84 | 314.84 | 314.84 | 314.84 | 100 |
| Dec 18, 2024 | 312.50 | 318.25 | 312.00 | 312.00 | 312.00 | 100 |
| Dec 17, 2024 | 315.31 | 316.20 | 309.20 | 316.20 | 316.20 | 200 |
| Dec 16, 2024 | 317.55 | 325.10 | 312.16 | 312.16 | 312.16 | 100 |
| Dec 13, 2024 | 316.48 | 322.68 | 309.50 | 310.40 | 310.40 | 400 |
| Dec 12, 2024 | 318.96 | 318.96 | 310.08 | 310.08 | 310.08 | 100 |
| Dec 11, 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
| Dec 10, 2024 | 319.66 | 319.66 | 305.45 | 305.45 | 305.45 | 100 |
| Dec 9, 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | 100 |
| Dec 6, 2024 | 320.73 | 320.73 | 320.73 | 320.73 | 320.73 | - |
| Dec 5, 2024 | 324.91 | 324.91 | 319.12 | 320.73 | 320.73 | 300 |
| Dec 4, 2024 | 313.67 | 320.00 | 307.50 | 320.00 | 320.00 | 1,100 |
| Dec 3, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 100 |
| Dec 2, 2024 | 317.19 | 317.19 | 311.18 | 317.19 | 317.19 | 100 |
| Nov 29, 2024 | 301.50 | 307.77 | 301.50 | 302.09 | 302.09 | 200 |
| Nov 27, 2024 | 298.24 | 298.24 | 298.24 | 298.24 | 298.24 | - |
| Nov 26, 2024 | 307.67 | 307.67 | 298.24 | 298.24 | 298.24 | 500 |
| Nov 25, 2024 | 309.74 | 312.13 | 306.00 | 312.13 | 312.13 | 200 |
| Nov 22, 2024 | 310.95 | 310.95 | 307.86 | 307.86 | 307.86 | 500 |
| Nov 21, 2024 | 313.65 | 313.65 | 309.33 | 313.64 | 313.64 | 100 |
| Nov 20, 2024 | 294.45 | 302.62 | 294.45 | 300.06 | 300.06 | 2,900 |
| Nov 19, 2024 | 301.85 | 301.85 | 294.75 | 294.75 | 294.75 | 4,900 |
| Nov 18, 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 100 |
| Nov 15, 2024 | 300.45 | 301.85 | 300.45 | 301.85 | 301.85 | 100 |
| Nov 14, 2024 | 296.84 | 302.16 | 296.84 | 302.16 | 302.16 | 200 |
| Nov 13, 2024 | 302.56 | 309.50 | 302.56 | 309.00 | 309.00 | 100 |
| Nov 12, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
| Nov 11, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 100 |
| Nov 8, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| Nov 7, 2024 | 322.30 | 322.30 | 305.20 | 305.20 | 305.20 | 100 |
| Nov 6, 2024 | 306.23 | 306.23 | 306.23 | 306.23 | 306.23 | 100 |
| Nov 5, 2024 | 310.61 | 310.64 | 310.61 | 310.61 | 310.61 | 100 |
| Nov 4, 2024 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | 400 |
| Nov 1, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Oct 31, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 100 |
| Oct 30, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - |
| Oct 29, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - |
| Oct 28, 2024 | 320.00 | 320.00 | 310.84 | 310.84 | 310.84 | 200 |
| Oct 25, 2024 | 314.07 | 314.07 | 314.07 | 314.07 | 314.07 | 400 |
| Oct 24, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 100 |
| Oct 23, 2024 | 316.35 | 316.35 | 309.15 | 309.15 | 309.15 | 100 |
| Oct 22, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 100 |
| Oct 21, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 100 |
| Oct 18, 2024 | 328.00 | 333.31 | 328.00 | 333.31 | 333.31 | 100 |
| Oct 17, 2024 | 328.86 | 328.86 | 328.86 | 328.86 | 328.86 | - |
| Oct 16, 2024 | 326.62 | 328.86 | 326.62 | 328.86 | 328.86 | 100 |
| Oct 15, 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
| Oct 14, 2024 | 325.83 | 328.10 | 325.83 | 328.10 | 328.10 | 100 |
| Oct 11, 2024 | 322.61 | 329.66 | 322.61 | 322.61 | 322.61 | 100 |
| Oct 10, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | - |
| Oct 9, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | 600 |
| Oct 8, 2024 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | - |
| Oct 7, 2024 | 317.92 | 322.37 | 317.67 | 317.67 | 317.67 | 700 |
| Oct 4, 2024 | 313.93 | 313.93 | 313.93 | 313.93 | 313.93 | - |
| Oct 3, 2024 | 320.35 | 320.35 | 313.93 | 313.93 | 313.93 | 300 |
| Oct 2, 2024 | 326.13 | 326.13 | 324.97 | 324.97 | 324.97 | 100 |
| Oct 1, 2024 | 324.70 | 324.70 | 321.80 | 321.80 | 321.80 | 100 |
| Sep 30, 2024 | 333.00 | 333.00 | 328.09 | 328.09 | 328.09 | 200 |
| Sep 27, 2024 | 332.55 | 332.55 | 332.54 | 332.54 | 332.54 | 100 |
| Sep 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 400 |
| Sep 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Sep 24, 2024 | 328.15 | 330.00 | 328.15 | 330.00 | 330.00 | 100 |
| Sep 23, 2024 | 327.69 | 329.25 | 327.35 | 327.35 | 327.35 | 100 |
| Sep 20, 2024 | 333.01 | 333.01 | 319.60 | 327.70 | 327.70 | 1,600 |
| Sep 19, 2024 | 320.33 | 330.00 | 320.33 | 324.75 | 324.75 | 300 |
| Sep 18, 2024 | 320.00 | 326.02 | 312.90 | 312.90 | 312.90 | 100 |
| Sep 17, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| Sep 16, 2024 | 324.34 | 324.34 | 317.50 | 317.50 | 317.50 | 100 |
| Sep 13, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 900 |
| Sep 12, 2024 | 306.69 | 311.50 | 306.69 | 311.50 | 311.50 | 100 |
| Sep 11, 2024 | 307.16 | 311.60 | 307.16 | 311.60 | 311.60 | 100 |
| Sep 10, 2024 | 311.60 | 311.60 | 311.00 | 311.46 | 311.46 | 100 |
| Sep 9, 2024 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | 100 |
| Sep 6, 2024 | 312.00 | 313.02 | 312.00 | 313.02 | 313.02 | 100 |
| Sep 5, 2024 | 314.96 | 314.96 | 312.50 | 313.00 | 313.00 | 100 |
| Sep 4, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 100 |
| Sep 3, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| Aug 30, 2024 | 303.52 | 314.98 | 303.52 | 310.25 | 310.25 | 100 |
| Aug 29, 2024 | 311.00 | 314.88 | 311.00 | 314.88 | 314.88 | 100 |
| Aug 28, 2024 | 315.80 | 315.80 | 311.00 | 311.00 | 311.00 | 100 |
| Aug 27, 2024 | 304.91 | 310.79 | 301.27 | 301.27 | 301.27 | 100 |
| Aug 26, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
| Aug 23, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
| Aug 22, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 100 |
| Aug 21, 2024 | 298.00 | 302.50 | 298.00 | 300.91 | 300.91 | 100 |
| Aug 20, 2024 | 300.00 | 300.00 | 298.43 | 298.43 | 298.43 | 100 |
| Aug 19, 2024 | 296.47 | 296.47 | 289.65 | 289.65 | 289.65 | 100 |
| Aug 16, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
| Aug 15, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
| Aug 14, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 100 |
| Aug 13, 2024 | 280.04 | 280.04 | 280.04 | 280.04 | 280.04 | 600 |
| Aug 12, 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | 100 |
| Aug 9, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| Aug 8, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| Aug 7, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| Aug 6, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | 500 |
| Aug 5, 2024 | 272.00 | 272.00 | 265.35 | 265.35 | 265.35 | 100 |
| Aug 2, 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 100 |
| Aug 1, 2024 | 281.35 | 281.35 | 272.10 | 272.10 | 272.10 | 100 |
| Jul 31, 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | 700 |
| Jul 30, 2024 | 280.26 | 280.26 | 280.26 | 280.26 | 280.26 | - |
| Jul 29, 2024 | 286.37 | 286.37 | 280.26 | 280.26 | 280.26 | 100 |
| Jul 26, 2024 | 276.86 | 276.86 | 276.86 | 276.86 | 276.86 | 100 |
| Jul 25, 2024 | 280.00 | 280.00 | 275.25 | 280.00 | 280.00 | 200 |
| Jul 24, 2024 | 281.74 | 281.74 | 275.25 | 275.25 | 275.25 | 600 |
| Jul 23, 2024 | 285.00 | 285.00 | 275.25 | 275.25 | 275.25 | 500 |
| Jul 22, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Jul 19, 2024 | 283.22 | 285.00 | 283.22 | 285.00 | 285.00 | 100 |
| Jul 18, 2024 | 287.83 | 287.83 | 283.98 | 283.98 | 283.98 | 100 |
| Jul 17, 2024 | 288.01 | 288.01 | 286.82 | 286.82 | 286.82 | 100 |
| Jul 16, 2024 | 293.90 | 293.90 | 278.30 | 278.30 | 278.30 | 100 |
| Jul 15, 2024 | 290.13 | 290.13 | 290.13 | 290.13 | 290.13 | 100 |
| Jul 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| Jul 11, 2024 | 286.50 | 286.50 | 280.09 | 280.09 | 280.09 | 100 |
| Jul 10, 2024 | 281.96 | 281.96 | 281.93 | 281.93 | 281.93 | 100 |
| Jul 9, 2024 | 277.34 | 277.34 | 276.69 | 276.69 | 276.69 | 200 |
| Jul 8, 2024 | 282.70 | 284.00 | 282.70 | 284.00 | 284.00 | 100 |
| Jul 5, 2024 | 278.13 | 278.13 | 278.13 | 278.13 | 278.13 | 100 |
| Jul 3, 2024 | 274.32 | 282.85 | 274.32 | 282.85 | 282.85 | 100 |
| Jul 2, 2024 | 271.15 | 279.57 | 271.15 | 279.57 | 279.57 | 200 |
| Jul 1, 2024 | 276.00 | 286.50 | 275.81 | 286.50 | 286.50 | 100 |
| Jun 28, 2024 | 282.00 | 282.00 | 278.30 | 278.30 | 278.30 | 400 |
| Jun 27, 2024 | 276.10 | 285.56 | 276.10 | 285.56 | 285.56 | 100 |
| Jun 26, 2024 | 283.60 | 283.60 | 283.50 | 283.50 | 283.50 | 400 |
| Jun 25, 2024 | 280.09 | 280.09 | 273.68 | 273.72 | 273.72 | 200 |
| Jun 24, 2024 | 283.06 | 284.00 | 283.06 | 284.00 | 284.00 | 1,000 |
| Jun 21, 2024 | 271.83 | 271.83 | 271.83 | 271.83 | 271.83 | 100 |
| Jun 20, 2024 | 277.73 | 277.73 | 277.73 | 277.73 | 277.73 | 100 |
| Jun 18, 2024 | 274.75 | 274.75 | 270.00 | 270.00 | 270.00 | 400 |
| Jun 17, 2024 | 269.78 | 280.62 | 269.78 | 280.62 | 280.62 | 100 |
| Jun 14, 2024 | 272.08 | 272.08 | 270.00 | 270.00 | 270.00 | 200 |
| Jun 13, 2024 | 284.78 | 284.78 | 275.96 | 276.99 | 276.99 | 100 |
| Jun 12, 2024 | 280.00 | 282.50 | 279.15 | 282.50 | 282.50 | 200 |
| Jun 11, 2024 | 275.76 | 275.76 | 270.05 | 275.00 | 275.00 | 100 |
| Jun 10, 2024 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 100 |
| Jun 7, 2024 | 288.92 | 288.92 | 280.01 | 280.01 | 280.01 | 100 |
| Jun 6, 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | 200 |
| Jun 5, 2024 | 285.30 | 293.96 | 285.30 | 293.96 | 293.96 | 300 |
| Jun 4, 2024 | 290.55 | 294.41 | 290.55 | 294.41 | 294.41 | 100 |
| Jun 3, 2024 | 299.08 | 299.08 | 291.10 | 296.50 | 296.50 | 100 |
| May 31, 2024 | 282.99 | 282.99 | 282.99 | 282.99 | 282.99 | - |
| May 30, 2024 | 282.99 | 282.99 | 282.99 | 282.99 | 282.99 | 100 |
| May 29, 2024 | 288.73 | 288.73 | 288.73 | 288.73 | 288.73 | - |
| May 28, 2024 | 285.00 | 288.73 | 285.00 | 288.73 | 288.73 | 100 |
| May 24, 2024 | 287.46 | 287.46 | 287.46 | 287.46 | 287.46 | - |
| May 23, 2024 | 291.90 | 296.10 | 290.00 | 296.10 | 296.10 | 200 |
| May 22, 2024 | 292.24 | 297.18 | 292.24 | 297.18 | 297.18 | 100 |
| May 21, 2024 | 289.99 | 297.00 | 289.99 | 297.00 | 297.00 | 100 |
| May 20, 2024 | 293.00 | 293.00 | 289.40 | 292.50 | 292.50 | 300 |
| May 17, 2024 | 290.00 | 294.74 | 290.00 | 294.74 | 294.74 | 100 |
| May 16, 2024 | 286.48 | 286.48 | 286.48 | 286.48 | 286.48 | 200 |
| May 15, 2024 | 290.66 | 290.66 | 280.85 | 280.85 | 280.85 | 100 |
| May 14, 2024 | 286.00 | 293.26 | 286.00 | 293.26 | 293.26 | 100 |
| May 13, 2024 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | - |
| May 10, 2024 | 284.25 | 286.00 | 283.90 | 284.04 | 284.04 | 500 |
| May 9, 2024 | 14.84 Dividend | |||||
| May 9, 2024 | 283.18 | 288.92 | 283.18 | 288.92 | 288.92 | 100 |
| May 8, 2024 | 296.95 | 296.95 | 292.40 | 294.70 | 279.86 | 200 |
| May 7, 2024 | 289.11 | 296.93 | 288.33 | 296.93 | 281.98 | 600 |
| May 6, 2024 | 288.74 | 292.71 | 288.74 | 292.71 | 277.97 | 100 |
| May 3, 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 267.99 | 100 |
| May 2, 2024 | 286.64 | 286.64 | 286.64 | 286.64 | 272.21 | 300 |
| May 1, 2024 | 286.42 | 286.42 | 286.42 | 286.42 | 272.00 | 100 |
| Apr 30, 2024 | 285.07 | 286.40 | 285.07 | 286.40 | 271.98 | 100 |
| Apr 29, 2024 | 285.97 | 291.35 | 285.97 | 291.35 | 276.68 | 100 |
| Apr 26, 2024 | 286.35 | 294.70 | 286.35 | 294.70 | 279.86 | 100 |
| Apr 25, 2024 | 290.50 | 291.30 | 279.71 | 291.30 | 276.63 | 100 |
| Apr 24, 2024 | 295.25 | 295.25 | 288.04 | 294.82 | 279.98 | 100 |
| Apr 23, 2024 | 282.25 | 295.73 | 282.25 | 295.73 | 280.84 | 1,300 |
| Apr 22, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | - |
| Apr 19, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | 1,400 |
| Apr 18, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 263.53 | - |
| Apr 17, 2024 | 277.25 | 279.75 | 277.25 | 277.50 | 263.53 | 100 |
| Apr 16, 2024 | 277.32 | 277.32 | 272.50 | 277.00 | 263.05 | 100 |
| Apr 15, 2024 | 281.55 | 283.20 | 277.32 | 277.32 | 263.36 | 300 |
| Apr 12, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 265.90 | 100 |
| Apr 11, 2024 | 280.00 | 280.00 | 279.00 | 279.13 | 265.08 | 400 |
| Apr 10, 2024 | 284.25 | 284.25 | 282.00 | 282.00 | 267.80 | 400 |
| Apr 9, 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 271.47 | 100 |
| Apr 8, 2024 | 288.35 | 292.13 | 286.50 | 286.50 | 272.07 | 200 |
| Apr 5, 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 271.55 | 100 |
| Apr 4, 2024 | 295.05 | 295.05 | 295.00 | 295.00 | 280.15 | 1,500 |
| Apr 3, 2024 | 297.50 | 297.50 | 295.00 | 295.05 | 280.19 | 300 |
| Apr 2, 2024 | 292.82 | 292.82 | 292.82 | 292.82 | 278.08 | 100 |
| Apr 1, 2024 | 291.50 | 295.75 | 291.50 | 291.50 | 276.82 | 200 |
| Mar 28, 2024 | 300.00 | 300.00 | 297.54 | 297.54 | 282.56 | 800 |
| Mar 27, 2024 | 300.25 | 302.50 | 300.25 | 302.50 | 287.27 | 1,400 |
| Mar 26, 2024 | 299.44 | 299.44 | 299.44 | 299.44 | 284.36 | 100 |
| Mar 25, 2024 | 296.77 | 296.77 | 293.24 | 296.50 | 281.57 | 100 |
| Mar 22, 2024 | 296.80 | 296.80 | 288.76 | 288.76 | 274.22 | 200 |
| Mar 21, 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 281.81 | 100 |
| Mar 20, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 277.77 | - |
| Mar 19, 2024 | 292.70 | 294.75 | 291.39 | 292.50 | 277.77 | 500 |
| Mar 18, 2024 | 292.30 | 292.30 | 287.16 | 291.30 | 276.63 | 100 |
| Mar 15, 2024 | 291.46 | 295.00 | 291.46 | 295.00 | 280.15 | 100 |
| Mar 14, 2024 | 288.00 | 288.45 | 286.60 | 288.45 | 273.93 | 100 |
| Mar 13, 2024 | 293.65 | 294.00 | 288.06 | 293.50 | 278.72 | 900 |
| Mar 12, 2024 | 288.00 | 288.25 | 285.21 | 288.25 | 273.74 | 200 |
| Mar 11, 2024 | 281.05 | 284.18 | 281.05 | 283.00 | 268.75 | 400 |
| Mar 8, 2024 | 282.50 | 282.98 | 281.75 | 282.98 | 268.73 | 2,400 |
| Mar 7, 2024 | 279.00 | 282.50 | 278.00 | 282.50 | 268.28 | 500 |
| Mar 6, 2024 | 277.00 | 279.00 | 275.64 | 279.00 | 264.95 | 100 |
| Mar 5, 2024 | 275.00 | 275.00 | 274.50 | 274.50 | 260.68 | 100 |
| Mar 4, 2024 | 268.08 | 270.50 | 268.08 | 270.50 | 256.88 | 100 |
| Mar 1, 2024 | 280.85 | 280.85 | 272.25 | 272.25 | 258.54 | 100 |
| Feb 29, 2024 | 270.00 | 275.04 | 270.00 | 272.00 | 258.30 | 300 |
| Feb 28, 2024 | 266.91 | 269.25 | 266.91 | 269.00 | 255.46 | 100 |
| Feb 27, 2024 | 270.50 | 270.50 | 265.13 | 268.00 | 254.51 | 400 |
| Feb 26, 2024 | 266.50 | 266.50 | 263.00 | 263.00 | 249.76 | 500 |
| Feb 23, 2024 | 270.20 | 270.20 | 263.50 | 266.10 | 252.70 | 300 |
| Feb 22, 2024 | 274.85 | 275.25 | 272.50 | 272.50 | 258.78 | 300 |
| Feb 21, 2024 | 271.18 | 271.18 | 267.50 | 267.50 | 254.03 | 600 |
| Feb 20, 2024 | 269.75 | 274.00 | 266.50 | 266.50 | 253.08 | 200 |
| Feb 16, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 248.81 | 100 |
| Feb 15, 2024 | 262.36 | 264.66 | 262.36 | 263.92 | 250.63 | 100 |
| Feb 14, 2024 | 263.10 | 263.10 | 259.74 | 259.75 | 246.67 | 400 |
| Feb 13, 2024 | 261.75 | 267.00 | 261.75 | 267.00 | 253.56 | 100 |
| Feb 12, 2024 | 260.11 | 260.11 | 260.11 | 260.11 | 247.01 | 100 |
| Feb 9, 2024 | 261.48 | 261.48 | 261.48 | 261.48 | 248.31 | 1,000 |
| Feb 8, 2024 | 263.00 | 267.00 | 261.48 | 261.48 | 248.31 | 100 |
| Feb 7, 2024 | 264.50 | 264.50 | 260.50 | 260.50 | 247.38 | 100 |
| Feb 6, 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 256.88 | 100 |
| Feb 5, 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 247.62 | 100 |
| Feb 2, 2024 | 265.00 | 265.00 | 260.50 | 260.50 | 247.38 | 100 |
| Feb 1, 2024 | 266.00 | 266.00 | 262.00 | 262.08 | 248.88 | 100 |
| Jan 31, 2024 | 270.00 | 272.38 | 262.50 | 262.50 | 249.28 | 500 |
| Jan 30, 2024 | 266.45 | 269.90 | 264.02 | 264.50 | 251.18 | 600 |
| Jan 29, 2024 | 268.40 | 271.50 | 267.25 | 271.50 | 257.83 | 100 |
| Jan 26, 2024 | 266.50 | 273.42 | 266.50 | 267.98 | 254.49 | 100 |
| Jan 25, 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 252.61 | 100 |
| Jan 24, 2024 | 270.19 | 270.19 | 270.19 | 270.19 | 256.59 | 100 |