(March 27, 2024)
52-Week Low
(November 21, 2024)
52-Week High
(November 21, 2024)
All-Time High
(December 24, 2024)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-27 | 115.00 | 135.00 | 115.00 | 131.25 | 4960410 |
| 2024-03-28 | 137.93 | 137.93 | 129.96 | 136.75 | 2239055 |
| 2024-04-01 | 141.01 | 144.33 | 137.07 | 142.02 | 1029489 |
| 2024-04-02 | 142.85 | 152.48 | 138.64 | 140.00 | 18246124 |
| 2024-04-03 | 142.30 | 144.00 | 135.80 | 137.34 | 8866864 |
| 2024-04-04 | 136.00 | 139.35 | 125.26 | 126.06 | 14207744 |
| 2024-04-05 | 125.50 | 128.18 | 119.00 | 122.70 | 16054788 |
| 2024-04-08 | 126.13 | 131.95 | 125.86 | 129.96 | 12195039 |
| 2024-04-09 | 130.87 | 133.60 | 128.25 | 132.17 | 9143523 |
| 2024-04-10 | 129.50 | 139.93 | 128.94 | 138.37 | 8376809 |
| 2024-04-11 | 139.20 | 139.32 | 136.41 | 136.57 | 5326943 |
| 2024-04-12 | 135.00 | 138.11 | 133.56 | 134.00 | 3765246 |
| 2024-04-15 | 134.60 | 135.32 | 129.85 | 131.75 | 3724891 |
| 2024-04-16 | 132.50 | 133.05 | 128.25 | 130.07 | 5870930 |
| 2024-04-17 | 132.04 | 138.18 | 131.25 | 134.75 | 6154554 |
| 2024-04-18 | 138.15 | 138.41 | 135.43 | 137.22 | 5022268 |
| 2024-04-19 | 137.25 | 140.59 | 134.91 | 135.10 | 4518763 |
| 2024-04-22 | 135.52 | 137.14 | 132.11 | 136.69 | 2435104 |
| 2024-04-23 | 138.46 | 148.35 | 137.87 | 147.83 | 4682814 |
| 2024-04-24 | 147.00 | 149.90 | 144.35 | 146.18 | 4684613 |
| 2024-04-25 | 143.00 | 152.14 | 138.67 | 148.31 | 6069264 |
| 2024-04-26 | 153.64 | 157.25 | 150.20 | 153.07 | 4230515 |
| 2024-04-29 | 153.58 | 159.55 | 153.58 | 159.01 | 5937215 |
| 2024-04-30 | 158.14 | 163.10 | 152.25 | 153.71 | 3490075 |
| 2024-05-01 | 154.19 | 156.70 | 149.42 | 151.67 | 3397459 |
| 2024-05-02 | 153.53 | 155.44 | 151.66 | 153.83 | 2530741 |
| 2024-05-03 | 155.63 | 167.17 | 155.14 | 166.26 | 4635134 |
| 2024-05-06 | 167.16 | 171.17 | 164.51 | 169.14 | 4007044 |
| 2024-05-07 | 168.66 | 173.50 | 167.17 | 167.36 | 2884150 |
| 2024-05-08 | 167.00 | 167.01 | 163.23 | 164.00 | 3679684 |
| 2024-05-09 | 165.00 | 168.72 | 164.65 | 166.40 | 4022569 |
| 2024-05-10 | 169.00 | 170.80 | 165.99 | 167.27 | 3459622 |
| 2024-05-13 | 165.00 | 167.55 | 160.18 | 161.53 | 4413798 |
| 2024-05-14 | 160.69 | 166.56 | 158.86 | 165.63 | 3855420 |
| 2024-05-15 | 168.36 | 172.35 | 166.96 | 167.87 | 2572025 |
| 2024-05-16 | 168.03 | 170.00 | 166.35 | 166.40 | 1604395 |
| 2024-05-17 | 166.88 | 167.64 | 160.94 | 162.62 | 1937153 |
| 2024-05-20 | 163.06 | 164.30 | 160.21 | 160.95 | 1736122 |
| 2024-05-21 | 160.24 | 164.49 | 159.07 | 163.93 | 1945469 |
| 2024-05-22 | 164.29 | 167.36 | 163.00 | 163.85 | 2018868 |
| 2024-05-23 | 166.42 | 170.00 | 161.44 | 161.67 | 3139003 |
| 2024-05-24 | 162.81 | 177.77 | 162.09 | 177.43 | 4294052 |
| 2024-05-28 | 178.34 | 182.78 | 176.78 | 178.09 | 2632749 |
| 2024-05-29 | 176.00 | 178.69 | 174.10 | 177.32 | 1537710 |
| 2024-05-30 | 176.97 | 177.81 | 174.50 | 175.08 | 2043133 |
| 2024-05-31 | 177.10 | 179.77 | 165.40 | 175.90 | 5454904 |
| 2024-06-03 | 178.93 | 179.00 | 166.44 | 170.37 | 3434765 |
| 2024-06-04 | 168.35 | 169.41 | 161.33 | 163.04 | 5279783 |
| 2024-06-05 | 165.09 | 168.30 | 162.47 | 163.49 | 8005543 |
| 2024-06-06 | 163.25 | 164.13 | 155.50 | 160.31 | 5249018 |
| 2024-06-07 | 159.50 | 165.76 | 159.04 | 162.08 | 4850297 |
| 2024-06-10 | 161.22 | 170.00 | 160.60 | 166.64 | 4224304 |
| 2024-06-11 | 165.50 | 168.54 | 163.30 | 168.23 | 2036122 |
| 2024-06-12 | 171.54 | 179.22 | 171.16 | 177.52 | 4016501 |
| 2024-06-13 | 179.80 | 181.96 | 172.84 | 176.17 | 3462158 |
| 2024-06-14 | 174.09 | 174.78 | 166.20 | 170.17 | 3128342 |
| 2024-06-17 | 169.75 | 171.88 | 166.15 | 168.76 | 2804196 |
| 2024-06-18 | 167.94 | 180.25 | 166.33 | 179.57 | 3364919 |
| 2024-06-20 | 178.47 | 185.50 | 175.10 | 177.18 | 4005304 |
| 2024-06-21 | 177.10 | 177.18 | 170.40 | 175.73 | 3876954 |
| 2024-06-24 | 176.55 | 179.15 | 174.77 | 178.14 | 2552892 |
| 2024-06-25 | 179.80 | 181.50 | 176.27 | 181.45 | 2554030 |
| 2024-06-26 | 180.89 | 181.73 | 177.62 | 180.00 | 2283955 |
| 2024-06-27 | 178.39 | 179.27 | 173.25 | 176.28 | 2541263 |
| 2024-06-28 | 174.80 | 176.30 | 167.18 | 171.51 | 3783554 |
| 2024-07-01 | 171.00 | 171.20 | 165.12 | 167.52 | 2748335 |
| 2024-07-02 | 165.41 | 171.98 | 165.41 | 169.81 | 2447440 |
| 2024-07-03 | 170.10 | 174.78 | 169.18 | 172.68 | 1317151 |
| 2024-07-05 | 171.50 | 177.44 | 171.26 | 176.23 | 1629585 |
| 2024-07-08 | 176.81 | 178.60 | 174.17 | 174.37 | 1659343 |
| 2024-07-09 | 174.28 | 174.83 | 172.60 | 172.98 | 1801065 |
| 2024-07-10 | 174.93 | 179.80 | 174.60 | 179.73 | 1835670 |
| 2024-07-11 | 181.00 | 183.16 | 176.55 | 176.70 | 2574654 |
| 2024-07-12 | 177.95 | 184.33 | 174.40 | 180.45 | 1603909 |
| 2024-07-15 | 180.24 | 181.81 | 176.50 | 177.44 | 3026614 |
| 2024-07-16 | 178.78 | 183.89 | 178.18 | 182.74 | 1789742 |
| 2024-07-17 | 180.20 | 180.20 | 162.90 | 165.83 | 6033756 |
| 2024-07-18 | 168.00 | 171.45 | 159.43 | 161.49 | 4736552 |
| 2024-07-19 | 162.00 | 163.69 | 159.11 | 163.34 | 2547792 |
| 2024-07-22 | 166.38 | 168.25 | 163.68 | 166.76 | 1738608 |
| 2024-07-23 | 167.00 | 171.01 | 166.22 | 170.49 | 3221764 |
| 2024-07-24 | 167.34 | 172.30 | 162.73 | 162.90 | 5532133 |
| 2024-07-25 | 166.00 | 166.29 | 156.41 | 160.00 | 5163169 |
| 2024-07-26 | 168.46 | 173.98 | 163.69 | 173.11 | 3871920 |
| 2024-07-29 | 174.32 | 174.77 | 169.85 | 172.05 | 1757967 |
| 2024-07-30 | 172.93 | 174.07 | 162.45 | 162.70 | 2639331 |
| 2024-07-31 | 171.25 | 180.26 | 171.25 | 178.24 | 4056500 |
| 2024-08-01 | 181.90 | 183.86 | 171.81 | 174.03 | 3706765 |
| 2024-08-02 | 168.78 | 169.99 | 161.50 | 164.73 | 3314487 |
| 2024-08-05 | 152.41 | 165.39 | 150.01 | 162.24 | 3700451 |
| 2024-08-06 | 163.08 | 166.47 | 160.00 | 164.35 | 2800031 |
| 2024-08-07 | 168.66 | 172.75 | 164.69 | 166.07 | 3312842 |
| 2024-08-08 | 169.20 | 177.46 | 165.05 | 177.21 | 2755834 |
| 2024-08-09 | 176.52 | 179.55 | 172.60 | 179.11 | 2766628 |
| 2024-08-12 | 178.49 | 180.50 | 174.39 | 176.44 | 1797785 |
| 2024-08-13 | 178.05 | 180.26 | 175.32 | 179.65 | 1552036 |
| 2024-08-14 | 180.00 | 185.19 | 178.25 | 184.16 | 2242670 |
| 2024-08-15 | 185.50 | 190.80 | 181.61 | 188.82 | 3477950 |
| 2024-08-16 | 188.72 | 188.82 | 180.39 | 184.06 | 2718507 |
| 2024-08-19 | 184.10 | 185.51 | 181.22 | 185.40 | 1626853 |
| 2024-08-20 | 184.96 | 186.00 | 181.68 | 184.00 | 1138332 |
| 2024-08-21 | 183.47 | 185.24 | 181.81 | 184.26 | 1601541 |
| 2024-08-22 | 185.00 | 186.75 | 182.31 | 186.00 | 2067915 |
| 2024-08-23 | 180.80 | 183.56 | 173.07 | 183.29 | 4872683 |
| 2024-08-26 | 181.48 | 183.27 | 179.19 | 182.13 | 2177004 |
| 2024-08-27 | 181.00 | 187.10 | 180.49 | 185.55 | 1613268 |
| 2024-08-28 | 183.85 | 185.37 | 180.77 | 184.00 | 2067683 |
| 2024-08-29 | 186.00 | 195.68 | 185.36 | 191.36 | 3155472 |
| 2024-08-30 | 195.86 | 201.37 | 194.20 | 201.00 | 3347707 |
| 2024-09-03 | 200.00 | 202.60 | 187.55 | 192.55 | 4275304 |
| 2024-09-04 | 193.03 | 204.19 | 192.12 | 199.63 | 3765078 |
| 2024-09-05 | 197.09 | 200.73 | 194.27 | 198.44 | 3064325 |
| 2024-09-06 | 198.99 | 201.18 | 193.38 | 198.33 | 3884686 |
| 2024-09-09 | 200.01 | 202.93 | 197.38 | 201.81 | 1654895 |
| 2024-09-10 | 202.74 | 203.00 | 199.14 | 202.01 | 1894687 |
| 2024-09-11 | 204.10 | 210.12 | 201.50 | 209.15 | 3787508 |
| 2024-09-12 | 200.00 | 217.09 | 199.65 | 215.27 | 4042215 |
| 2024-09-13 | 220.65 | 228.68 | 219.01 | 225.59 | 3697548 |
| 2024-09-16 | 227.88 | 231.51 | 225.24 | 229.93 | 2334854 |
| 2024-09-17 | 237.67 | 240.00 | 233.51 | 237.15 | 5143950 |
| 2024-09-18 | 238.62 | 241.52 | 234.00 | 235.67 | 3255887 |
| 2024-09-19 | 243.31 | 245.00 | 238.11 | 244.45 | 3060826 |
| 2024-09-20 | 243.23 | 250.85 | 242.25 | 245.46 | 4111410 |
| 2024-09-23 | 247.83 | 254.87 | 246.79 | 251.53 | 3336725 |
| 2024-09-24 | 254.00 | 257.50 | 252.12 | 255.48 | 3804409 |
| 2024-09-25 | 257.10 | 257.75 | 252.17 | 255.05 | 2454244 |
| 2024-09-26 | 257.76 | 258.64 | 247.07 | 251.22 | 2817719 |
| 2024-09-27 | 250.76 | 254.43 | 249.58 | 249.86 | 2293570 |
| 2024-09-30 | 251.00 | 255.35 | 248.96 | 254.98 | 3374184 |
| 2024-10-01 | 256.00 | 257.60 | 251.10 | 256.53 | 2304083 |
| 2024-10-02 | 251.00 | 257.53 | 248.50 | 252.29 | 2769650 |
| 2024-10-03 | 253.15 | 257.24 | 250.89 | 254.68 | 1913736 |
| 2024-10-04 | 257.00 | 266.42 | 253.23 | 265.59 | 3159216 |
| 2024-10-07 | 265.41 | 265.98 | 260.52 | 262.54 | 1925059 |
| 2024-10-08 | 264.03 | 266.56 | 262.25 | 264.27 | 1671943 |
| 2024-10-09 | 264.50 | 269.30 | 262.88 | 266.60 | 1891695 |
| 2024-10-10 | 264.00 | 266.55 | 261.79 | 264.62 | 1795789 |
| 2024-10-11 | 263.75 | 270.11 | 261.05 | 266.89 | 1848390 |
| 2024-10-14 | 267.26 | 270.83 | 265.69 | 269.50 | 1822285 |
| 2024-10-15 | 270.00 | 270.87 | 260.05 | 266.36 | 2190164 |
| 2024-10-16 | 268.90 | 276.19 | 267.69 | 274.77 | 1844916 |
| 2024-10-17 | 279.24 | 281.37 | 271.89 | 272.00 | 2510144 |
| 2024-10-18 | 273.69 | 275.30 | 271.35 | 272.72 | 2353706 |
| 2024-10-21 | 277.00 | 277.60 | 272.28 | 276.43 | 2569958 |
| 2024-10-22 | 271.00 | 278.29 | 270.55 | 276.42 | 2631832 |
| 2024-10-23 | 273.71 | 282.97 | 268.50 | 279.88 | 4244597 |
| 2024-10-24 | 285.81 | 297.54 | 283.00 | 297.00 | 3620065 |
| 2024-10-25 | 295.39 | 298.81 | 292.40 | 293.54 | 2087779 |
| 2024-10-28 | 295.74 | 295.94 | 288.08 | 289.23 | 2231616 |
| 2024-10-29 | 288.00 | 298.96 | 284.10 | 298.77 | 2030580 |
| 2024-10-30 | 300.00 | 301.53 | 294.67 | 297.60 | 2085187 |
| 2024-10-31 | 300.00 | 303.71 | 296.02 | 301.66 | 2550666 |
| 2024-11-01 | 305.00 | 311.58 | 300.52 | 301.09 | 2702214 |
| 2024-11-04 | 298.00 | 301.50 | 292.54 | 295.46 | 2070478 |
| 2024-11-05 | 295.85 | 316.45 | 294.87 | 315.77 | 3461434 |
| 2024-11-06 | 321.16 | 338.58 | 319.00 | 336.30 | 4486408 |
| 2024-11-07 | 339.00 | 340.41 | 332.50 | 336.78 | 2347594 |
| 2024-11-08 | 336.50 | 342.79 | 335.75 | 341.18 | 1719992 |
| 2024-11-11 | 347.80 | 349.79 | 338.50 | 349.44 | 2486591 |
| 2024-11-12 | 346.50 | 349.40 | 319.10 | 323.71 | 6123678 |
| 2024-11-13 | 334.42 | 343.64 | 330.55 | 333.26 | 3054493 |
| 2024-11-14 | 333.26 | 335.11 | 325.28 | 326.04 | 2449456 |
| 2024-11-15 | 325.10 | 339.24 | 325.10 | 329.76 | 2931274 |
| 2024-11-18 | 326.57 | 333.24 | 322.16 | 325.37 | 1816464 |
| 2024-11-19 | 320.01 | 340.39 | 317.55 | 340.00 | 2200573 |
| 2024-11-20 | 343.75 | 348.00 | 337.74 | 342.77 | 2633639 |
| 2024-11-21 | 349.90 | 357.09 | 339.38 | 339.85 | 2671849 |
| 2024-11-22 | 339.85 | 349.70 | 334.00 | 349.16 | 2714644 |
| 2024-11-25 | 353.52 | 354.99 | 328.19 | 328.98 | 6212395 |
| 2024-11-26 | 332.27 | 340.71 | 330.62 | 338.89 | 2007910 |
| 2024-11-27 | 339.23 | 339.74 | 329.63 | 335.33 | 2318182 |
| 2024-11-29 | 334.46 | 336.62 | 332.67 | 334.12 | 883728 |
| 2024-12-02 | 335.73 | 346.67 | 335.51 | 337.54 | 2327994 |
| 2024-12-03 | 338.75 | 339.96 | 326.63 | 331.92 | 2103767 |
| 2024-12-04 | 336.49 | 344.73 | 333.63 | 343.75 | 2424016 |
| 2024-12-05 | 346.02 | 354.69 | 344.94 | 348.13 | 2099463 |
| 2024-12-06 | 347.50 | 349.32 | 341.00 | 346.51 | 1622761 |
| 2024-12-09 | 340.35 | 345.00 | 324.50 | 335.25 | 3045948 |
| 2024-12-10 | 334.21 | 336.59 | 322.33 | 327.39 | 3473498 |
| 2024-12-11 | 333.56 | 350.58 | 333.33 | 343.80 | 6671723 |
| 2024-12-12 | 343.00 | 343.00 | 328.19 | 329.91 | 3281840 |
| 2024-12-13 | 334.78 | 338.00 | 329.45 | 332.01 | 2972926 |
| 2024-12-16 | 336.06 | 340.50 | 330.84 | 337.71 | 4229793 |
| 2024-12-17 | 333.00 | 334.00 | 323.50 | 328.34 | 4408883 |
| 2024-12-18 | 327.59 | 332.06 | 314.19 | 317.12 | 3906912 |
| 2024-12-19 | 324.95 | 337.46 | 322.51 | 332.55 | 4587897 |
| 2024-12-20 | 328.13 | 345.64 | 327.15 | 342.66 | 5476077 |
| 2024-12-23 | 344.25 | 346.28 | 337.00 | 344.92 | 1436153 |
| 2024-12-24 | 347.22 | 348.99 | 343.32 | 347.29 | 1062360 |
