Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 268.30 | 269.60 | 263.00 | 265.60 | 265.60 | 6,283 |
02 May 2024 | 267.80 | 269.10 | 267.00 | 269.10 | 269.10 | 3,075 |
30 Apr 2024 | 267.30 | 268.00 | 266.10 | 267.20 | 267.20 | 2,222 |
29 Apr 2024 | 267.90 | 267.90 | 266.20 | 267.00 | 267.00 | 5,569 |
26 Apr 2024 | 264.50 | 266.80 | 263.10 | 266.00 | 266.00 | 2,451 |
25 Apr 2024 | 265.50 | 267.00 | 260.70 | 263.30 | 263.30 | 2,336 |
24 Apr 2024 | 272.20 | 272.30 | 265.70 | 267.00 | 267.00 | 3,056 |
23 Apr 2024 | 267.50 | 271.70 | 267.40 | 271.70 | 271.70 | 2,742 |
22 Apr 2024 | 265.60 | 267.10 | 264.60 | 267.00 | 267.00 | 2,229 |
19 Apr 2024 | 258.40 | 263.80 | 258.00 | 262.90 | 262.90 | 3,081 |
18 Apr 2024 | 263.20 | 263.20 | 260.70 | 262.50 | 262.50 | 3,324 |
17 Apr 2024 | 259.40 | 263.90 | 259.00 | 261.80 | 261.80 | 2,015 |
16 Apr 2024 | 262.00 | 262.30 | 259.00 | 259.90 | 259.90 | 3,441 |
15 Apr 2024 | 262.00 | 265.10 | 262.00 | 263.20 | 263.20 | 2,454 |
12 Apr 2024 | 262.70 | 264.40 | 261.40 | 261.90 | 261.90 | 2,140 |
11 Apr 2024 | 262.70 | 263.90 | 259.50 | 262.00 | 262.00 | 5,447 |
10 Apr 2024 | 265.80 | 265.80 | 261.50 | 263.70 | 263.70 | 4,176 |
09 Apr 2024 | 268.10 | 268.50 | 263.50 | 264.20 | 264.20 | 9,140 |
08 Apr 2024 | 269.40 | 269.40 | 265.70 | 268.70 | 268.70 | 4,774 |
05 Apr 2024 | 269.30 | 270.10 | 267.80 | 269.60 | 269.60 | 5,827 |
04 Apr 2024 | 274.60 | 275.00 | 269.40 | 270.30 | 270.30 | 6,482 |
03 Apr 2024 | 273.30 | 275.90 | 273.30 | 275.30 | 275.30 | 3,166 |
02 Apr 2024 | 277.00 | 278.00 | 272.50 | 274.30 | 274.30 | 4,277 |
28 Mar 2024 | 277.60 | 277.95 | 276.70 | 277.90 | 277.90 | 2,321 |
27 Mar 2024 | 278.10 | 278.25 | 276.60 | 277.85 | 277.85 | 3,440 |
26 Mar 2024 | 275.10 | 278.05 | 275.10 | 277.45 | 277.45 | 3,178 |
25 Mar 2024 | 271.60 | 276.05 | 271.60 | 274.40 | 274.40 | 5,190 |
22 Mar 2024 | 272.55 | 273.90 | 271.65 | 272.05 | 272.05 | 2,901 |
21 Mar 2024 | 272.70 | 273.70 | 270.30 | 272.70 | 272.70 | 6,260 |
20 Mar 2024 | 271.20 | 272.00 | 269.80 | 271.95 | 271.95 | 1,523 |
19 Mar 2024 | 265.50 | 271.55 | 265.50 | 270.65 | 270.65 | 2,402 |
18 Mar 2024 | 267.60 | 267.60 | 265.00 | 266.25 | 266.25 | 1,452 |
15 Mar 2024 | 264.80 | 267.55 | 264.05 | 266.65 | 266.65 | 3,986 |
14 Mar 2024 | 265.75 | 266.05 | 262.90 | 264.15 | 264.15 | 3,388 |
13 Mar 2024 | 263.45 | 266.20 | 263.45 | 265.30 | 265.30 | 5,114 |
12 Mar 2024 | 261.05 | 264.40 | 259.80 | 263.80 | 263.80 | 2,597 |
11 Mar 2024 | 258.90 | 260.45 | 256.80 | 260.45 | 260.45 | 3,768 |
08 Mar 2024 | 257.15 | 259.15 | 256.60 | 258.85 | 258.85 | 3,559 |
07 Mar 2024 | 254.30 | 256.60 | 254.30 | 256.60 | 256.60 | 2,598 |
06 Mar 2024 | 254.45 | 255.40 | 254.20 | 255.00 | 255.00 | 3,767 |
05 Mar 2024 | 251.80 | 254.05 | 251.55 | 252.90 | 252.90 | 952 |
04 Mar 2024 | 251.80 | 252.60 | 251.20 | 252.10 | 252.10 | 3,178 |
01 Mar 2024 | 254.80 | 254.85 | 251.35 | 252.45 | 252.45 | 3,115 |
29 Feb 2024 | 248.80 | 253.65 | 248.80 | 253.15 | 253.15 | 2,870 |
28 Feb 2024 | 248.20 | 249.30 | 247.55 | 248.60 | 248.60 | 2,063 |
27 Feb 2024 | 246.35 | 248.55 | 244.55 | 248.55 | 248.55 | 2,433 |
26 Feb 2024 | 247.90 | 248.70 | 245.50 | 246.20 | 246.20 | 7,565 |
23 Feb 2024 | 260.40 | 260.70 | 246.00 | 248.15 | 248.15 | 31,444 |
22 Feb 2024 | 251.85 | 258.45 | 251.85 | 258.30 | 258.30 | 10,836 |
21 Feb 2024 | 249.60 | 251.60 | 248.90 | 251.35 | 251.35 | 3,376 |
20 Feb 2024 | 247.95 | 249.45 | 247.65 | 249.45 | 249.45 | 1,255 |
19 Feb 2024 | 247.05 | 248.80 | 246.90 | 248.75 | 248.75 | 1,070 |
16 Feb 2024 | 246.90 | 249.15 | 246.50 | 247.15 | 247.15 | 2,394 |
15 Feb 2024 | 244.55 | 246.90 | 244.00 | 246.90 | 246.90 | 1,875 |
14 Feb 2024 | 245.35 | 246.25 | 244.25 | 244.25 | 244.25 | 1,482 |
13 Feb 2024 | 246.10 | 247.20 | 245.00 | 245.65 | 245.65 | 1,579 |
12 Feb 2024 | 243.10 | 246.20 | 242.40 | 246.00 | 246.00 | 1,942 |
09 Feb 2024 | 244.10 | 244.10 | 241.75 | 243.85 | 243.85 | 3,153 |
08 Feb 2024 | 245.60 | 246.15 | 243.80 | 244.45 | 244.45 | 2,730 |
07 Feb 2024 | 248.00 | 248.00 | 245.45 | 246.30 | 246.30 | 2,364 |
06 Feb 2024 | 246.30 | 248.00 | 245.45 | 247.60 | 247.60 | 2,115 |
05 Feb 2024 | 245.85 | 246.50 | 244.20 | 245.80 | 245.80 | 1,590 |
02 Feb 2024 | 246.50 | 247.05 | 244.10 | 246.35 | 246.35 | 1,917 |
01 Feb 2024 | 246.75 | 247.50 | 245.00 | 246.70 | 246.70 | 2,067 |
31 Jan 2024 | 247.45 | 250.00 | 247.25 | 247.55 | 247.55 | 1,978 |
30 Jan 2024 | 246.90 | 248.05 | 246.60 | 247.70 | 247.70 | 1,849 |
29 Jan 2024 | 248.00 | 248.60 | 245.60 | 246.55 | 246.55 | 2,443 |
26 Jan 2024 | 246.45 | 248.55 | 246.45 | 247.25 | 247.25 | 1,798 |
25 Jan 2024 | 247.20 | 248.70 | 246.20 | 246.65 | 246.65 | 1,447 |
24 Jan 2024 | 246.65 | 248.30 | 243.30 | 248.30 | 248.30 | 1,515 |
23 Jan 2024 | 249.45 | 250.00 | 244.70 | 245.15 | 245.15 | 5,486 |
22 Jan 2024 | 247.65 | 249.80 | 247.50 | 249.30 | 249.30 | 2,788 |
19 Jan 2024 | 244.45 | 248.05 | 244.45 | 247.20 | 247.20 | 3,658 |
18 Jan 2024 | 244.75 | 245.50 | 243.30 | 245.50 | 245.50 | 3,286 |
17 Jan 2024 | 241.20 | 244.80 | 241.20 | 243.60 | 243.60 | 3,428 |
16 Jan 2024 | 241.65 | 243.05 | 240.30 | 242.50 | 242.50 | 1,116 |
15 Jan 2024 | 242.15 | 243.05 | 241.00 | 242.85 | 242.85 | 6,083 |
12 Jan 2024 | 240.55 | 242.70 | 240.40 | 242.05 | 242.05 | 2,255 |
11 Jan 2024 | 243.25 | 244.00 | 239.30 | 241.05 | 241.05 | 2,049 |
10 Jan 2024 | 242.50 | 243.40 | 242.10 | 242.95 | 242.95 | 1,069 |
09 Jan 2024 | 245.10 | 245.70 | 242.30 | 243.05 | 243.05 | 2,593 |
08 Jan 2024 | 243.85 | 245.00 | 242.25 | 245.00 | 245.00 | 5,396 |
05 Jan 2024 | 243.55 | 245.10 | 242.05 | 243.05 | 243.05 | 1,590 |
04 Jan 2024 | 243.35 | 245.65 | 243.10 | 245.15 | 245.15 | 1,740 |
03 Jan 2024 | 244.85 | 247.00 | 241.95 | 242.35 | 242.35 | 2,658 |
02 Jan 2024 | 241.85 | 246.35 | 241.85 | 244.65 | 244.65 | 4,629 |
29 Dec 2023 | 241.20 | 242.30 | 241.15 | 242.15 | 242.15 | 774 |
28 Dec 2023 | 241.75 | 242.05 | 240.65 | 240.70 | 240.70 | 1,680 |
27 Dec 2023 | 242.60 | 242.95 | 241.50 | 241.55 | 241.55 | 2,022 |
22 Dec 2023 | 241.95 | 242.75 | 241.95 | 242.00 | 242.00 | 2,684 |
21 Dec 2023 | 240.65 | 243.00 | 240.65 | 241.30 | 241.30 | 3,946 |
20 Dec 2023 | 242.70 | 243.20 | 241.15 | 241.15 | 241.15 | 2,255 |
19 Dec 2023 | 240.20 | 243.20 | 240.10 | 241.95 | 241.95 | 3,473 |
18 Dec 2023 | 240.05 | 242.00 | 240.00 | 240.55 | 240.55 | 1,979 |
15 Dec 2023 | 240.00 | 242.45 | 239.50 | 239.85 | 239.85 | 2,977 |
14 Dec 2023 | 246.95 | 246.95 | 238.35 | 239.40 | 239.40 | 4,814 |
13 Dec 2023 | 245.50 | 246.00 | 243.70 | 245.00 | 245.00 | 3,446 |
12 Dec 2023 | 245.05 | 246.05 | 243.95 | 245.15 | 245.15 | 5,881 |
11 Dec 2023 | 243.55 | 245.50 | 243.00 | 245.00 | 245.00 | 6,409 |
08 Dec 2023 | 241.75 | 243.80 | 241.70 | 243.45 | 243.45 | 4,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |