Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 253.70 | 255.00 | 253.60 | 254.79 | 254.79 | 15,883 |
18 Apr 2024 | 257.20 | 257.00 | 253.00 | 256.85 | 256.85 | 42,574 |
17 Apr 2024 | 252.30 | 256.20 | 251.80 | 255.63 | 255.63 | 219,876 |
16 Apr 2024 | 252.50 | 253.23 | 251.20 | 253.23 | 253.23 | 29,563 |
15 Apr 2024 | 254.30 | 255.00 | 253.00 | 253.81 | 253.81 | 25,298 |
12 Apr 2024 | 260.50 | 262.60 | 254.20 | 260.03 | 260.03 | 35,470 |
11 Apr 2024 | 257.00 | 259.40 | 256.40 | 256.93 | 256.93 | 53,473 |
10 Apr 2024 | 256.00 | 257.00 | 254.60 | 255.65 | 255.65 | 43,052 |
09 Apr 2024 | 259.80 | 260.80 | 253.40 | 254.74 | 254.74 | 42,786 |
08 Apr 2024 | 258.40 | 260.80 | 258.20 | 259.49 | 259.49 | 155,289 |
05 Apr 2024 | 256.00 | 258.40 | 254.80 | 257.05 | 257.05 | 106,744 |
04 Apr 2024 | 256.00 | 257.42 | 253.80 | 256.72 | 256.72 | 51,578 |
03 Apr 2024 | 255.50 | 256.62 | 252.60 | 253.17 | 253.17 | 92,691 |
02 Apr 2024 | 254.50 | 257.20 | 254.40 | 255.23 | 255.23 | 134,475 |
28 Mar 2024 | 252.10 | 254.40 | 251.40 | 254.30 | 254.30 | 114,603 |
27 Mar 2024 | 248.00 | 253.00 | 248.00 | 252.74 | 252.74 | 23,924 |
26 Mar 2024 | 246.30 | 248.00 | 245.60 | 245.60 | 245.60 | 17,258 |
25 Mar 2024 | 247.50 | 248.80 | 245.80 | 247.10 | 247.10 | 25,999 |
22 Mar 2024 | 245.70 | 255.00 | 244.60 | 247.60 | 247.60 | 174,739 |
21 Mar 2024 | 248.60 | 250.60 | 244.20 | 248.11 | 248.11 | 17,499 |
20 Mar 2024 | 245.10 | 249.00 | 245.40 | 245.63 | 245.63 | 241,716 |
19 Mar 2024 | 243.20 | 245.40 | 241.00 | 243.13 | 243.13 | 16,176 |
18 Mar 2024 | 241.20 | 245.20 | 241.00 | 242.39 | 242.39 | 51,520 |
15 Mar 2024 | 235.40 | 241.40 | 235.40 | 237.63 | 237.63 | 47,489 |
14 Mar 2024 | 236.90 | 238.40 | 234.60 | 236.66 | 236.66 | 17,965 |
13 Mar 2024 | 236.90 | 237.80 | 233.00 | 236.31 | 236.31 | 166,834 |
12 Mar 2024 | 231.70 | 236.20 | 232.20 | 236.20 | 236.20 | 33,351 |
11 Mar 2024 | 227.00 | 230.00 | 226.40 | 228.72 | 228.72 | 117,351 |
08 Mar 2024 | 227.20 | 227.60 | 225.80 | 227.01 | 227.01 | 143,603 |
07 Mar 2024 | 225.20 | 228.40 | 225.40 | 227.02 | 227.02 | 232,684 |
06 Mar 2024 | 226.80 | 229.20 | 226.00 | 226.88 | 226.88 | 65,551 |
05 Mar 2024 | 227.80 | 228.80 | 226.00 | 228.17 | 228.17 | 61,442 |
04 Mar 2024 | 226.60 | 228.40 | 227.00 | 227.57 | 227.57 | 115,227 |
01 Mar 2024 | 229.30 | 229.40 | 226.00 | 227.07 | 227.07 | 125,198 |
29 Feb 2024 | 229.50 | 230.20 | 228.00 | 228.40 | 228.40 | 29,620 |
28 Feb 2024 | 228.70 | 229.40 | 227.60 | 228.81 | 228.81 | 63,442 |
27 Feb 2024 | 232.80 | 232.40 | 229.20 | 230.70 | 230.70 | 50,048 |
26 Feb 2024 | 232.60 | 233.20 | 231.20 | 232.51 | 232.51 | 58,111 |
23 Feb 2024 | 234.80 | 234.80 | 232.00 | 232.69 | 232.69 | 81,669 |
22 Feb 2024 | 237.90 | 237.40 | 233.60 | 234.64 | 234.64 | 33,734 |
21 Feb 2024 | 237.50 | 238.00 | 235.60 | 236.19 | 236.19 | 11,363 |
20 Feb 2024 | 236.70 | 239.40 | 235.60 | 238.62 | 238.62 | 101,887 |
19 Feb 2024 | 235.40 | 237.00 | 235.40 | 235.58 | 235.58 | 18,611 |
16 Feb 2024 | 237.70 | 238.19 | 235.78 | 236.71 | 236.71 | 12,966 |
15 Feb 2024 | 237.90 | 238.60 | 233.60 | 236.28 | 236.28 | 14,472 |
14 Feb 2024 | 234.80 | 238.40 | 234.60 | 236.33 | 236.33 | 41,036 |
13 Feb 2024 | 236.70 | 236.60 | 233.53 | 236.02 | 236.02 | 19,367 |
12 Feb 2024 | 234.20 | 236.80 | 234.00 | 234.89 | 234.89 | 123,295 |
09 Feb 2024 | 237.30 | 238.00 | 231.00 | 232.54 | 232.54 | 44,361 |
08 Feb 2024 | 238.10 | 239.40 | 232.20 | 239.33 | 239.33 | 80,301 |
07 Feb 2024 | 242.40 | 251.00 | 237.40 | 248.12 | 248.12 | 10,371 |
06 Feb 2024 | 234.40 | 234.78 | 231.80 | 232.84 | 232.84 | 29,691 |
05 Feb 2024 | 232.20 | 234.20 | 231.20 | 233.49 | 233.49 | 28,086 |
02 Feb 2024 | 236.30 | 236.00 | 231.60 | 233.10 | 233.10 | 11,186 |
01 Feb 2024 | 236.30 | 235.80 | 234.40 | 235.31 | 235.31 | 3,737 |
31 Jan 2024 | 234.20 | 236.00 | 234.00 | 235.18 | 235.18 | 21,194 |
30 Jan 2024 | 233.80 | 234.40 | 228.00 | 232.87 | 232.87 | 12,481 |
29 Jan 2024 | 229.30 | 235.20 | 229.60 | 232.47 | 232.47 | 15,375 |
26 Jan 2024 | 226.60 | 229.60 | 226.60 | 227.61 | 227.61 | 16,746 |
25 Jan 2024 | 225.40 | 227.00 | 224.40 | 226.15 | 226.15 | 25,225 |
24 Jan 2024 | 228.70 | 228.73 | 225.60 | 226.25 | 226.25 | 9,849 |
23 Jan 2024 | 229.90 | 230.00 | 226.99 | 228.37 | 228.37 | 29,253 |
22 Jan 2024 | 230.90 | 232.80 | 229.00 | 229.58 | 229.58 | 48,887 |
19 Jan 2024 | 228.10 | 230.20 | 228.00 | 229.37 | 229.37 | 38,847 |
18 Jan 2024 | 228.90 | 228.80 | 226.20 | 226.40 | 226.40 | 13,278 |
17 Jan 2024 | 228.30 | 228.20 | 226.60 | 227.02 | 227.02 | 30,151 |
16 Jan 2024 | 228.30 | 229.81 | 227.00 | 228.60 | 228.60 | 265,790 |
15 Jan 2024 | 229.90 | 230.60 | 227.20 | 229.84 | 229.84 | 17,398 |
12 Jan 2024 | 227.20 | 230.00 | 227.20 | 229.46 | 229.46 | 18,121 |
11 Jan 2024 | 229.70 | 229.60 | 226.59 | 228.10 | 228.10 | 24,358 |
10 Jan 2024 | 227.40 | 228.40 | 226.20 | 228.40 | 228.40 | 19,818 |
09 Jan 2024 | 230.30 | 230.20 | 226.00 | 227.99 | 227.99 | 32,350 |
08 Jan 2024 | 223.30 | 230.00 | 223.40 | 228.80 | 228.80 | 25,033 |
05 Jan 2024 | 225.00 | 225.20 | 222.40 | 223.19 | 223.19 | 10,408 |
04 Jan 2024 | 226.00 | 227.60 | 224.60 | 225.71 | 225.71 | 31,396 |
03 Jan 2024 | 224.60 | 227.00 | 224.60 | 226.23 | 226.23 | 22,888 |
02 Jan 2024 | 226.20 | 225.60 | 223.00 | 224.42 | 224.42 | 30,541 |
29 Dec 2023 | 227.00 | 227.60 | 224.20 | 225.01 | 225.01 | 15,482 |
28 Dec 2023 | 224.00 | 227.00 | 224.40 | 226.14 | 226.14 | 8,499 |
27 Dec 2023 | 225.20 | 225.60 | 223.60 | 224.41 | 224.41 | 7,023 |
22 Dec 2023 | 224.40 | 225.41 | 223.00 | 225.00 | 225.00 | 7,371 |
21 Dec 2023 | 222.30 | 225.60 | 220.20 | 223.73 | 223.73 | 23,876 |
20 Dec 2023 | 222.90 | 223.60 | 220.40 | 221.21 | 221.21 | 44,780 |
19 Dec 2023 | 220.30 | 224.40 | 222.00 | 222.60 | 222.60 | 4,890 |
18 Dec 2023 | 222.10 | 222.60 | 220.21 | 220.60 | 220.60 | 118,778 |
15 Dec 2023 | 223.70 | 224.40 | 221.20 | 221.64 | 221.64 | 26,327 |
14 Dec 2023 | 223.30 | 226.80 | 223.00 | 223.20 | 223.20 | 42,961 |
13 Dec 2023 | 220.30 | 223.60 | 219.00 | 222.05 | 222.05 | 22,822 |
12 Dec 2023 | 218.60 | 221.40 | 218.40 | 220.00 | 220.00 | 40,939 |
11 Dec 2023 | 218.80 | 219.21 | 217.20 | 217.90 | 217.90 | 40,706 |
08 Dec 2023 | 217.60 | 221.00 | 217.40 | 219.84 | 219.84 | 36,804 |
07 Dec 2023 | 216.40 | 217.80 | 215.60 | 216.01 | 216.01 | 5,590 |
06 Dec 2023 | 218.40 | 218.20 | 214.80 | 216.81 | 216.81 | 323,119 |
05 Dec 2023 | 217.40 | 218.40 | 215.80 | 217.07 | 217.07 | 24,689 |
04 Dec 2023 | 218.40 | 222.00 | 217.40 | 220.00 | 220.00 | 19,223 |
01 Dec 2023 | 213.70 | 218.60 | 213.00 | 218.00 | 218.00 | 26,394 |
30 Nov 2023 | 211.40 | 214.20 | 211.00 | 213.13 | 213.13 | 46,165 |
29 Nov 2023 | 212.90 | 213.60 | 210.20 | 211.59 | 211.59 | 8,891 |
28 Nov 2023 | 213.30 | 213.40 | 210.40 | 212.82 | 212.82 | 20,895 |
27 Nov 2023 | 214.90 | 215.00 | 213.79 | 214.04 | 214.04 | 422,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |