Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 279.20 | 286.20 | 279.20 | 286.20 | 286.20 | 41,829 |
02 May 2024 | 283.60 | 283.80 | 279.40 | 283.60 | 283.60 | 238 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 287.00 | 287.00 | 283.40 | 283.80 | 283.80 | 930 |
29 Apr 2024 | 280.00 | 280.00 | 273.20 | 275.00 | 275.00 | 163 |
26 Apr 2024 | 272.20 | 279.60 | 272.20 | 278.40 | 278.40 | 7,643 |
25 Apr 2024 | 261.00 | 276.00 | 260.60 | 260.60 | 260.60 | 3,518 |
24 Apr 2024 | 247.60 | 249.20 | 247.60 | 247.77 | 247.77 | 1,321 |
23 Apr 2024 | 254.00 | 256.00 | 250.20 | 250.60 | 250.60 | 118,872 |
22 Apr 2024 | 250.40 | 254.80 | 250.00 | 250.00 | 250.00 | 1,337 |
19 Apr 2024 | 239.60 | 246.00 | 239.40 | 239.40 | 239.40 | 248 |
18 Apr 2024 | 242.60 | 242.60 | 236.40 | 241.73 | 241.73 | 392 |
17 Apr 2024 | 242.60 | 244.40 | 241.80 | 242.79 | 242.79 | 312 |
16 Apr 2024 | 247.20 | 247.60 | 242.00 | 242.00 | 242.00 | 1,886 |
15 Apr 2024 | 249.40 | 252.60 | 245.00 | 251.61 | 251.61 | 1,432 |
12 Apr 2024 | 256.20 | 256.20 | 246.00 | 250.53 | 250.53 | 1,851 |
11 Apr 2024 | 250.40 | 251.80 | 247.20 | 251.80 | 251.80 | 1,166 |
10 Apr 2024 | 255.20 | 257.00 | 252.11 | 255.08 | 255.08 | 1,460 |
09 Apr 2024 | 257.40 | 258.60 | 255.20 | 255.20 | 255.20 | 1,764 |
08 Apr 2024 | 258.60 | 260.49 | 256.80 | 259.00 | 259.00 | 3,224 |
05 Apr 2024 | 262.00 | 263.00 | 258.79 | 259.27 | 259.27 | 3,269 |
04 Apr 2024 | 261.20 | 264.40 | 260.60 | 263.80 | 263.80 | 2,033 |
03 Apr 2024 | 263.42 | 264.00 | 262.24 | 262.61 | 262.61 | 2,019 |
02 Apr 2024 | 267.20 | 267.20 | 261.97 | 266.93 | 266.93 | 1,517 |
28 Mar 2024 | 261.40 | 261.40 | 259.33 | 260.60 | 260.60 | 231 |
27 Mar 2024 | 258.00 | 262.20 | 256.40 | 261.20 | 261.20 | 2,283 |
26 Mar 2024 | 256.20 | 257.19 | 253.59 | 254.97 | 254.97 | 2,787 |
25 Mar 2024 | 255.80 | 256.40 | 251.00 | 255.60 | 255.60 | 3,379 |
22 Mar 2024 | 252.00 | 255.15 | 251.80 | 254.32 | 254.32 | 2,077 |
21 Mar 2024 | 249.40 | 255.02 | 249.40 | 253.70 | 253.70 | 1,855 |
20 Mar 2024 | 243.20 | 250.60 | 243.20 | 247.91 | 247.91 | 742 |
19 Mar 2024 | 244.40 | 245.00 | 242.40 | 244.99 | 244.99 | 1,055 |
18 Mar 2024 | 246.80 | 247.20 | 244.42 | 246.38 | 246.38 | 353 |
15 Mar 2024 | 250.60 | 251.80 | 247.27 | 250.79 | 250.79 | 814 |
14 Mar 2024 | 254.60 | 254.64 | 252.00 | 252.37 | 252.37 | 1,041 |
13 Mar 2024 | 251.80 | 255.00 | 251.80 | 254.23 | 254.23 | 1,064 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 247.80 | 250.02 | 247.00 | 248.81 | 248.81 | 1,815 |
08 Mar 2024 | 247.80 | 250.60 | 247.80 | 250.60 | 250.60 | 4 |
07 Mar 2024 | 239.00 | 247.80 | 238.84 | 238.84 | 238.84 | 869 |
06 Mar 2024 | 241.60 | 241.60 | 239.20 | 240.78 | 240.78 | 715 |
05 Mar 2024 | 248.20 | 248.20 | 241.40 | 246.22 | 246.22 | 2,118 |
04 Mar 2024 | 241.00 | 245.00 | 240.40 | 240.68 | 240.68 | 1,414 |
01 Mar 2024 | 249.80 | 250.71 | 245.40 | 247.58 | 247.58 | 1,727 |
29 Feb 2024 | 250.60 | 250.60 | 248.97 | 249.35 | 249.35 | 402 |
28 Feb 2024 | 252.00 | 252.00 | 247.00 | 248.98 | 248.98 | 5,683 |
27 Feb 2024 | 254.60 | 257.40 | 254.60 | 256.66 | 256.66 | 850 |
26 Feb 2024 | 258.40 | 258.40 | 254.00 | 256.83 | 256.83 | 897 |
23 Feb 2024 | 254.80 | 261.00 | 250.80 | 257.95 | 257.95 | 1,222 |
22 Feb 2024 | 255.00 | 257.20 | 251.00 | 252.97 | 252.97 | 819 |
21 Feb 2024 | 250.20 | 250.20 | 247.80 | 249.81 | 249.81 | 430 |
20 Feb 2024 | 249.40 | 249.50 | 249.40 | 249.50 | 249.50 | 859 |
19 Feb 2024 | 257.80 | 261.80 | 257.80 | 260.84 | 260.84 | 558 |
16 Feb 2024 | 248.20 | 258.53 | 248.20 | 255.96 | 255.96 | 1,447 |
15 Feb 2024 | 244.00 | 245.42 | 243.38 | 245.29 | 245.29 | 4,162 |
14 Feb 2024 | 246.40 | 250.80 | 246.40 | 247.62 | 247.62 | 1,052 |
13 Feb 2024 | 251.80 | 254.20 | 248.80 | 253.33 | 253.33 | 6,595 |
12 Feb 2024 | 241.80 | 252.60 | 238.00 | 249.01 | 249.01 | 15,745 |
09 Feb 2024 | 255.80 | 255.80 | 232.60 | 234.62 | 234.62 | 13,375 |
08 Feb 2024 | 255.80 | 260.62 | 254.43 | 257.71 | 257.71 | 2,802 |
07 Feb 2024 | 254.60 | 255.20 | 250.60 | 254.42 | 254.42 | 671 |
06 Feb 2024 | 251.00 | 253.60 | 250.60 | 252.73 | 252.73 | 648 |
05 Feb 2024 | 256.20 | 256.20 | 249.60 | 252.87 | 252.87 | 2,206 |
02 Feb 2024 | 269.00 | 269.00 | 254.60 | 254.60 | 254.60 | 424 |
01 Feb 2024 | 258.00 | 266.40 | 258.00 | 264.40 | 264.40 | 342 |
31 Jan 2024 | 257.40 | 260.80 | 257.40 | 259.00 | 259.00 | 870 |
30 Jan 2024 | 255.40 | 257.00 | 255.40 | 256.62 | 256.62 | 1,682 |
29 Jan 2024 | 254.80 | 258.78 | 254.60 | 254.85 | 254.85 | 1,110 |
26 Jan 2024 | 249.00 | 258.02 | 249.00 | 254.37 | 254.37 | 2,365 |
25 Jan 2024 | 247.30 | 254.23 | 247.30 | 254.23 | 254.23 | 7,082 |
24 Jan 2024 | 245.00 | 245.00 | 244.13 | 244.13 | 244.13 | 1,647 |
23 Jan 2024 | 242.20 | 242.20 | 237.62 | 239.59 | 239.59 | 620 |
22 Jan 2024 | 240.80 | 241.00 | 235.31 | 237.16 | 237.16 | 2,449 |
19 Jan 2024 | 242.00 | 242.00 | 232.58 | 235.17 | 235.17 | 4,898 |
18 Jan 2024 | 248.00 | 249.20 | 243.40 | 246.89 | 246.89 | 4,716 |
17 Jan 2024 | 253.60 | 253.60 | 245.40 | 248.60 | 248.60 | 4,728 |
16 Jan 2024 | 253.00 | 256.40 | 252.80 | 253.90 | 253.90 | 3,579 |
15 Jan 2024 | 260.20 | 260.20 | 254.00 | 255.57 | 255.57 | 987 |
12 Jan 2024 | 262.20 | 262.60 | 257.71 | 257.71 | 257.71 | 1,363 |
11 Jan 2024 | 265.20 | 266.40 | 258.00 | 264.60 | 264.60 | 995 |
10 Jan 2024 | 262.40 | 263.40 | 261.00 | 263.01 | 263.01 | 1,360 |
09 Jan 2024 | 262.00 | 265.40 | 262.00 | 263.82 | 263.82 | 5,027 |
08 Jan 2024 | 257.80 | 263.02 | 257.80 | 259.77 | 259.77 | 2,888 |
05 Jan 2024 | 260.20 | 260.20 | 256.40 | 257.60 | 257.60 | 240 |
04 Jan 2024 | 257.00 | 262.40 | 254.60 | 260.13 | 260.13 | 5,067 |
03 Jan 2024 | 257.40 | 263.60 | 254.62 | 255.58 | 255.58 | 2,044 |
02 Jan 2024 | 264.20 | 265.44 | 264.20 | 264.80 | 264.80 | 351 |
29 Dec 2023 | 269.40 | 274.00 | 269.40 | 271.15 | 271.15 | 1,960 |
28 Dec 2023 | 272.80 | 272.80 | 269.60 | 271.60 | 271.60 | 3,023 |
27 Dec 2023 | 272.40 | 274.40 | 271.20 | 271.40 | 271.40 | 8,985 |
22 Dec 2023 | 260.40 | 270.40 | 260.40 | 267.62 | 267.62 | 643 |
21 Dec 2023 | 263.80 | 265.80 | 262.20 | 264.24 | 264.24 | 2,165 |
20 Dec 2023 | 273.00 | 273.00 | 265.20 | 273.00 | 273.00 | 4,386 |
19 Dec 2023 | 268.80 | 276.20 | 268.80 | 272.78 | 272.78 | 4,623 |
18 Dec 2023 | 262.80 | 270.40 | 262.80 | 269.22 | 269.22 | 2,060 |
15 Dec 2023 | 272.20 | 273.40 | 267.40 | 270.59 | 270.59 | 2,336 |
14 Dec 2023 | 261.40 | 266.80 | 253.40 | 264.41 | 264.41 | 1,402 |
13 Dec 2023 | 248.40 | 249.80 | 245.60 | 245.60 | 245.60 | 9,211 |
12 Dec 2023 | 246.00 | 249.00 | 245.00 | 247.36 | 247.36 | 1,624 |
11 Dec 2023 | 249.80 | 250.40 | 245.80 | 248.16 | 248.16 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |