Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 278.01 | 279.11 | 271.35 | 274.47 | 274.47 | 247,719 |
20 May 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 279.93 | 486,000 |
17 May 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 278.41 | 467,700 |
16 May 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 286.69 | 465,000 |
15 May 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 296.66 | 582,900 |
14 May 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 290.69 | 555,100 |
13 May 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 292.25 | 738,300 |
10 May 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 290.97 | 530,800 |
09 May 2024 | 279.64 | 294.34 | 278.63 | 294.14 | 294.14 | 598,400 |
08 May 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 278.76 | 492,600 |
07 May 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 278.44 | 461,700 |
06 May 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 280.78 | 659,900 |
03 May 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 275.05 | 936,800 |
02 May 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 262.01 | 693,500 |
01 May 2024 | 246.19 | 254.22 | 239.50 | 245.00 | 245.00 | 614,700 |
30 Apr 2024 | 252.11 | 255.17 | 247.00 | 247.05 | 247.05 | 333,300 |
29 Apr 2024 | 251.84 | 258.10 | 250.77 | 255.76 | 255.76 | 712,200 |
26 Apr 2024 | 243.71 | 252.75 | 243.71 | 248.91 | 248.91 | 478,500 |
25 Apr 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 243.37 | 787,200 |
24 Apr 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 251.85 | 469,700 |
23 Apr 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 248.56 | 509,000 |
22 Apr 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 245.20 | 539,600 |
19 Apr 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 240.41 | 491,200 |
18 Apr 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 245.29 | 531,700 |
17 Apr 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 243.73 | 739,900 |
16 Apr 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 243.27 | 1,136,600 |
15 Apr 2024 | 258.87 | 261.20 | 249.63 | 251.52 | 251.52 | 685,700 |
12 Apr 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 255.18 | 896,300 |
11 Apr 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 267.09 | 819,500 |
10 Apr 2024 | 274.82 | 275.98 | 258.33 | 260.48 | 260.48 | 1,828,200 |
09 Apr 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 288.70 | 997,400 |
08 Apr 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 276.26 | 850,900 |
05 Apr 2024 | 280.25 | 283.65 | 278.15 | 278.30 | 278.30 | 971,200 |
04 Apr 2024 | 300.96 | 303.74 | 282.60 | 282.72 | 282.72 | 1,038,500 |
03 Apr 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 298.36 | 1,084,600 |
02 Apr 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 310.58 | 1,534,100 |
01 Apr 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 334.75 | 1,522,300 |
28 Mar 2024 | 330.54 | 354.86 | 325.51 | 348.26 | 348.26 | 4,873,900 |
27 Mar 2024 | 290.00 | 300.97 | 289.01 | 296.99 | 296.99 | 2,415,300 |
26 Mar 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 286.28 | 1,005,400 |
25 Mar 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 287.28 | 945,100 |
22 Mar 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 297.21 | 749,700 |
21 Mar 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 311.37 | 863,800 |
20 Mar 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 290.06 | 646,800 |
19 Mar 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 278.80 | 429,600 |
18 Mar 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 279.47 | 367,900 |
15 Mar 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 290.73 | 363,200 |
14 Mar 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 291.82 | 492,500 |
13 Mar 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 302.89 | 1,062,900 |
12 Mar 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 287.23 | 464,400 |
11 Mar 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 281.82 | 453,700 |
08 Mar 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 276.96 | 513,300 |
07 Mar 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 274.37 | 346,500 |
06 Mar 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 270.85 | 219,100 |
05 Mar 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 268.24 | 340,700 |
04 Mar 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 271.11 | 327,200 |
01 Mar 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 277.63 | 393,400 |
29 Feb 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 274.40 | 460,200 |
28 Feb 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 264.36 | 286,300 |
27 Feb 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 265.72 | 465,100 |
26 Feb 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 254.04 | 377,800 |
23 Feb 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 258.56 | 379,400 |
22 Feb 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 259.97 | 372,000 |
21 Feb 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 256.04 | 755,200 |
20 Feb 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 262.27 | 419,000 |
16 Feb 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 265.52 | 310,200 |
15 Feb 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 275.45 | 435,900 |
14 Feb 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 274.94 | 509,400 |
13 Feb 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 264.85 | 662,700 |
12 Feb 2024 | 262.17 | 280.31 | 262.08 | 278.79 | 278.79 | 732,700 |
09 Feb 2024 | 257.99 | 264.42 | 254.52 | 261.14 | 261.14 | 370,300 |
08 Feb 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 256.86 | 328,500 |
07 Feb 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 254.79 | 704,200 |
06 Feb 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 254.86 | 305,100 |
05 Feb 2024 | 250.87 | 252.57 | 243.72 | 251.83 | 251.83 | 470,500 |
02 Feb 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 256.03 | 561,300 |
01 Feb 2024 | 257.06 | 261.77 | 250.00 | 258.17 | 258.17 | 523,700 |
31 Jan 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 253.48 | 551,100 |
30 Jan 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 263.10 | 500,200 |
29 Jan 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 273.28 | 439,400 |
26 Jan 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 272.64 | 273,000 |
25 Jan 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 270.52 | 395,600 |
24 Jan 2024 | 273.76 | 275.65 | 263.57 | 264.34 | 264.34 | 500,600 |
23 Jan 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 268.77 | 452,300 |
22 Jan 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 266.34 | 495,400 |
19 Jan 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 259.35 | 653,800 |
18 Jan 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 255.02 | 331,200 |
17 Jan 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 254.55 | 550,800 |
16 Jan 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 258.02 | 728,600 |
12 Jan 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 268.29 | 553,000 |
11 Jan 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 275.66 | 539,400 |
10 Jan 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 273.12 | 347,500 |
09 Jan 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 271.90 | 449,700 |
08 Jan 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 272.65 | 511,300 |
05 Jan 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 263.71 | 519,900 |
04 Jan 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 266.34 | 676,600 |
03 Jan 2024 | 278.87 | 278.88 | 264.40 | 269.74 | 269.74 | 914,900 |
02 Jan 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 285.85 | 518,800 |
29 Dec 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 291.48 | 529,700 |
28 Dec 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 300.98 | 271,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |