Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 272.55 | 273.20 | 272.50 | 273.20 | 273.20 | 11,665 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | - |
29 Apr 2024 | 276.65 | 276.45 | 276.45 | 276.45 | 276.45 | 110,000 |
26 Apr 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 277.83 | - |
25 Apr 2024 | 274.15 | 271.95 | 271.95 | 271.95 | 271.95 | 2,740 |
24 Apr 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | - |
23 Apr 2024 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
22 Apr 2024 | 270.55 | 271.45 | 271.15 | 271.45 | 271.45 | 600,000 |
19 Apr 2024 | 269.23 | 269.23 | 269.23 | 269.23 | 269.23 | - |
18 Apr 2024 | 271.88 | 270.30 | 269.60 | 270.30 | 270.30 | 240,000 |
17 Apr 2024 | 269.33 | 272.30 | 272.30 | 272.30 | 272.30 | 3,000 |
16 Apr 2024 | 269.13 | 269.13 | 269.13 | 269.13 | 269.13 | - |
15 Apr 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
12 Apr 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
11 Apr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
10 Apr 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
09 Apr 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | - |
08 Apr 2024 | 271.08 | 271.08 | 271.08 | 271.08 | 271.08 | - |
05 Apr 2024 | 269.17 | 269.17 | 269.17 | 269.17 | 269.17 | - |
04 Apr 2024 | 271.27 | 271.27 | 271.27 | 271.27 | 271.27 | - |
03 Apr 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
02 Apr 2024 | 275.83 | 273.35 | 273.35 | 273.35 | 273.35 | 100,000 |
28 Mar 2024 | 274.00 | 274.10 | 274.10 | 274.10 | 274.10 | 80,000 |
27 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
26 Mar 2024 | 272.50 | 272.40 | 272.40 | 272.40 | 272.40 | 24,000 |
25 Mar 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
22 Mar 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
21 Mar 2024 | 269.33 | 268.85 | 268.85 | 268.85 | 268.85 | 44,000 |
20 Mar 2024 | 267.67 | 268.25 | 268.25 | 268.25 | 268.25 | 41,851 |
19 Mar 2024 | 267.73 | 267.73 | 267.73 | 267.73 | 267.73 | - |
18 Mar 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | - |
15 Mar 2024 | 269.88 | 269.88 | 269.88 | 269.88 | 269.88 | - |
14 Mar 2024 | 269.92 | 269.92 | 269.92 | 269.92 | 269.92 | - |
13 Mar 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | 145,000 |
12 Mar 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
11 Mar 2024 | 265.77 | 265.77 | 265.77 | 265.77 | 265.77 | - |
08 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
07 Mar 2024 | 263.42 | 263.42 | 263.42 | 263.42 | 263.42 | - |
06 Mar 2024 | 259.23 | 259.23 | 259.23 | 259.23 | 259.23 | - |
05 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
04 Mar 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
01 Mar 2024 | 257.42 | 258.35 | 258.35 | 258.35 | 258.35 | 38,000 |
29 Feb 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
28 Feb 2024 | 257.13 | 257.13 | 257.13 | 257.13 | 257.13 | - |
27 Feb 2024 | 257.27 | 257.27 | 257.27 | 257.27 | 257.27 | - |
26 Feb 2024 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | - |
23 Feb 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
22 Feb 2024 | 257.42 | 257.42 | 257.42 | 257.42 | 257.42 | - |
21 Feb 2024 | 255.07 | 254.40 | 254.40 | 254.40 | 254.40 | 61,355 |
20 Feb 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
19 Feb 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
16 Feb 2024 | 255.27 | 255.27 | 255.27 | 255.27 | 255.27 | - |
15 Feb 2024 | 253.82 | 254.20 | 254.20 | 254.20 | 254.20 | 27,110 |
14 Feb 2024 | 251.88 | 251.88 | 251.88 | 251.88 | 251.88 | - |
13 Feb 2024 | 251.32 | 251.85 | 251.85 | 251.85 | 251.85 | 20,000 |
12 Feb 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
09 Feb 2024 | 251.27 | 250.80 | 250.80 | 250.80 | 250.80 | 100,000 |
08 Feb 2024 | 251.77 | 251.77 | 251.77 | 251.77 | 251.77 | - |
07 Feb 2024 | 252.00 | 250.65 | 250.65 | 250.65 | 250.65 | 17,000 |
06 Feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
05 Feb 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | - |
02 Feb 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
01 Feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 410,000 |
31 Jan 2024 | 249.13 | 249.95 | 247.05 | 249.95 | 249.95 | 343,502 |
30 Jan 2024 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | - |
29 Jan 2024 | 247.18 | 247.18 | 247.18 | 247.18 | 247.18 | - |
26 Jan 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
25 Jan 2024 | 245.18 | 245.18 | 245.18 | 245.18 | 245.18 | - |
24 Jan 2024 | 245.88 | 245.88 | 245.88 | 245.88 | 245.88 | - |
23 Jan 2024 | 244.95 | 242.90 | 242.90 | 242.90 | 242.90 | 82,860 |
22 Jan 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
19 Jan 2024 | 244.75 | 243.05 | 243.05 | 243.05 | 243.05 | 98,400 |
18 Jan 2024 | 243.57 | 244.05 | 244.05 | 244.05 | 244.05 | 180,000 |
17 Jan 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
16 Jan 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
15 Jan 2024 | 247.38 | 245.70 | 245.60 | 245.70 | 245.70 | 17,224 |
12 Jan 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
11 Jan 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
10 Jan 2024 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | - |
09 Jan 2024 | 245.68 | 245.68 | 245.68 | 245.68 | 245.68 | - |
08 Jan 2024 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | - |
05 Jan 2024 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | - |
04 Jan 2024 | 243.63 | 245.05 | 243.85 | 245.05 | 245.05 | 182,474 |
03 Jan 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
02 Jan 2024 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | - |
29 Dec 2023 | 242.00 | 242.75 | 242.70 | 242.70 | 242.70 | 243,184 |
28 Dec 2023 | 241.18 | 241.78 | 241.40 | 241.40 | 241.40 | 46,375 |
27 Dec 2023 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | - |
22 Dec 2023 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - |
21 Dec 2023 | 240.95 | 240.30 | 240.30 | 240.30 | 240.30 | 40,000 |
20 Dec 2023 | 240.80 | 240.35 | 240.20 | 240.20 | 240.20 | 39,276 |
19 Dec 2023 | 239.88 | 240.90 | 240.45 | 240.90 | 240.90 | 113,631 |
18 Dec 2023 | 239.57 | 239.25 | 239.25 | 239.25 | 239.25 | 26,201 |
15 Dec 2023 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | - |
14 Dec 2023 | 238.30 | 239.40 | 239.40 | 239.40 | 239.40 | 160,000 |
13 Dec 2023 | 236.25 | 236.75 | 236.60 | 236.60 | 236.60 | 123,963 |
12 Dec 2023 | 235.77 | 235.77 | 235.77 | 235.77 | 235.77 | - |
11 Dec 2023 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |