Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 263.86 | 278.06 | 263.86 | 275.16 | 275.16 | 5,247 |
02 May 2024 | 256.88 | 259.60 | 253.97 | 258.93 | 258.93 | 1,330 |
01 May 2024 | 254.54 | 256.95 | 252.14 | 255.17 | 255.17 | 923 |
30 Apr 2024 | 262.37 | 265.43 | 260.71 | 262.42 | 262.42 | 802 |
29 Apr 2024 | 268.00 | 269.54 | 261.92 | 262.48 | 262.48 | 1,571 |
26 Apr 2024 | 266.76 | 269.69 | 264.76 | 266.27 | 266.27 | 51,039 |
25 Apr 2024 | 258.36 | 267.55 | 251.36 | 267.46 | 267.46 | 3,481 |
24 Apr 2024 | 257.03 | 261.00 | 250.61 | 254.99 | 254.99 | 9,738 |
23 Apr 2024 | 245.46 | 251.05 | 244.48 | 250.79 | 250.79 | 9,333 |
22 Apr 2024 | 246.54 | 247.73 | 240.51 | 246.14 | 246.14 | 2,454 |
19 Apr 2024 | 255.00 | 256.26 | 248.56 | 249.15 | 249.15 | 3,746 |
18 Apr 2024 | 257.65 | 260.12 | 252.38 | 256.66 | 256.66 | 1,725 |
17 Apr 2024 | 263.00 | 264.62 | 257.01 | 259.41 | 259.41 | 2,577 |
16 Apr 2024 | 263.20 | 267.02 | 260.00 | 264.53 | 264.53 | 2,278 |
15 Apr 2024 | 271.00 | 276.68 | 264.38 | 265.13 | 265.13 | 9,555 |
12 Apr 2024 | 288.41 | 288.41 | 268.32 | 271.68 | 271.68 | 10,038 |
11 Apr 2024 | 290.76 | 296.55 | 289.93 | 296.43 | 296.43 | 1,870 |
10 Apr 2024 | 287.60 | 294.43 | 286.70 | 289.03 | 289.03 | 1,169 |
09 Apr 2024 | 299.42 | 299.99 | 286.37 | 292.95 | 292.95 | 127,335 |
08 Apr 2024 | 296.85 | 298.86 | 293.48 | 298.55 | 298.55 | 1,612 |
05 Apr 2024 | 291.54 | 298.25 | 290.01 | 296.90 | 296.90 | 2,048 |
04 Apr 2024 | 301.00 | 303.64 | 297.52 | 297.58 | 297.58 | 2,628 |
03 Apr 2024 | 288.36 | 301.41 | 288.36 | 300.88 | 300.88 | 6,302 |
02 Apr 2024 | 291.90 | 293.18 | 284.55 | 288.46 | 288.46 | 1,591 |
28 Mar 2024 | 287.82 | 292.86 | 286.01 | 290.14 | 290.14 | 1,337 |
27 Mar 2024 | 297.87 | 297.87 | 284.10 | 285.42 | 285.42 | 4,836 |
26 Mar 2024 | 299.70 | 305.43 | 297.54 | 301.09 | 301.09 | 2,997 |
25 Mar 2024 | 302.20 | 307.22 | 300.47 | 304.30 | 304.30 | 3,747 |
22 Mar 2024 | 303.28 | 307.68 | 302.00 | 306.16 | 306.16 | 3,531 |
21 Mar 2024 | 300.00 | 305.63 | 295.06 | 302.25 | 302.25 | 5,689 |
20 Mar 2024 | 288.25 | 295.00 | 285.87 | 294.70 | 294.70 | 4,007 |
19 Mar 2024 | 283.61 | 286.74 | 272.86 | 285.00 | 285.00 | 2,704 |
18 Mar 2024 | 282.27 | 288.75 | 281.44 | 288.61 | 288.61 | 3,018 |
15 Mar 2024 | 280.20 | 281.41 | 276.23 | 278.57 | 278.57 | 1,413 |
14 Mar 2024 | 281.80 | 285.72 | 280.38 | 283.42 | 283.42 | 2,047 |
13 Mar 2024 | 281.37 | 282.17 | 272.62 | 281.44 | 281.44 | 1,435 |
12 Mar 2024 | 273.37 | 277.83 | 271.25 | 275.25 | 275.25 | 1,456 |
11 Mar 2024 | 268.50 | 271.73 | 263.67 | 270.27 | 270.27 | 1,688 |
08 Mar 2024 | 286.89 | 286.89 | 275.74 | 275.74 | 275.74 | 7,072 |
07 Mar 2024 | 285.98 | 288.66 | 283.00 | 287.32 | 287.32 | 1,289 |
06 Mar 2024 | 284.31 | 286.93 | 280.47 | 285.23 | 285.23 | 24,157 |
05 Mar 2024 | 282.66 | 284.12 | 275.00 | 278.56 | 278.56 | 1,663 |
04 Mar 2024 | 288.28 | 290.91 | 286.06 | 289.76 | 289.76 | 3,239 |
01 Mar 2024 | 282.52 | 288.34 | 281.60 | 287.93 | 287.93 | 5,668 |
29 Feb 2024 | 272.00 | 278.00 | 272.00 | 276.56 | 276.56 | 2,186 |
28 Feb 2024 | 270.46 | 275.52 | 270.08 | 273.23 | 273.23 | 1,985 |
27 Feb 2024 | 274.95 | 276.30 | 271.21 | 272.53 | 272.53 | 1,605 |
26 Feb 2024 | 270.00 | 277.18 | 268.60 | 275.45 | 275.45 | 2,412 |
23 Feb 2024 | 268.99 | 273.20 | 264.18 | 267.43 | 267.43 | 2,702 |
22 Feb 2024 | 264.00 | 269.40 | 259.85 | 268.49 | 268.49 | 4,280 |
21 Feb 2024 | 256.91 | 258.50 | 253.41 | 255.31 | 255.31 | 4,229 |
20 Feb 2024 | 257.43 | 260.07 | 254.40 | 257.45 | 257.45 | 7,575 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 267.50 | 268.12 | 262.60 | 263.93 | 263.93 | 1,977 |
15 Feb 2024 | 266.37 | 267.89 | 260.36 | 266.50 | 266.50 | 2,866 |
14 Feb 2024 | 271.35 | 271.42 | 263.88 | 265.11 | 265.11 | 5,306 |
13 Feb 2024 | 264.98 | 280.88 | 254.40 | 266.60 | 266.60 | 59,422 |
12 Feb 2024 | 286.99 | 295.94 | 281.82 | 282.78 | 282.78 | 30,856 |
09 Feb 2024 | 281.58 | 284.80 | 278.74 | 280.64 | 280.64 | 3,875 |
08 Feb 2024 | 269.50 | 278.86 | 269.14 | 276.60 | 276.60 | 3,176 |
07 Feb 2024 | 266.02 | 269.87 | 264.79 | 267.74 | 267.74 | 3,155 |
06 Feb 2024 | 273.03 | 273.03 | 262.28 | 262.94 | 262.94 | 1,638 |
05 Feb 2024 | 275.35 | 276.43 | 269.30 | 271.22 | 271.22 | 2,854 |
02 Feb 2024 | 269.66 | 276.90 | 268.66 | 273.94 | 273.94 | 10,221 |
01 Feb 2024 | 262.75 | 263.57 | 260.79 | 262.15 | 262.15 | 3,817 |
31 Jan 2024 | 264.49 | 267.69 | 257.19 | 260.15 | 260.15 | 5,413 |
30 Jan 2024 | 271.73 | 272.89 | 269.60 | 269.60 | 269.60 | 1,543 |
29 Jan 2024 | 265.11 | 268.74 | 265.11 | 268.65 | 268.65 | 1,542 |
26 Jan 2024 | 261.94 | 266.57 | 261.37 | 264.34 | 264.34 | 1,832 |
25 Jan 2024 | 265.14 | 270.05 | 263.26 | 263.26 | 263.26 | 3,236 |
24 Jan 2024 | 263.64 | 266.13 | 261.48 | 263.68 | 263.68 | 2,882 |
23 Jan 2024 | 266.60 | 266.60 | 260.90 | 261.77 | 261.77 | 6,465 |
22 Jan 2024 | 265.94 | 270.44 | 265.04 | 267.23 | 267.23 | 2,848 |
19 Jan 2024 | 261.87 | 265.00 | 259.96 | 264.93 | 264.93 | 2,210 |
18 Jan 2024 | 253.96 | 256.00 | 248.99 | 255.35 | 255.35 | 14,533 |
17 Jan 2024 | 250.75 | 250.76 | 245.20 | 246.73 | 246.73 | 2,646 |
16 Jan 2024 | 252.03 | 256.97 | 251.43 | 251.48 | 251.48 | 35,178 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 252.00 | 254.76 | 251.43 | 253.13 | 253.13 | 3,845 |
11 Jan 2024 | 250.99 | 251.72 | 247.60 | 251.07 | 251.07 | 3,698 |
10 Jan 2024 | 245.20 | 250.74 | 245.20 | 250.74 | 250.74 | 53,013 |
09 Jan 2024 | 247.08 | 247.42 | 241.70 | 247.07 | 247.07 | 2,738 |
08 Jan 2024 | 236.22 | 243.71 | 235.00 | 243.71 | 243.71 | 1,841 |
05 Jan 2024 | 230.56 | 231.86 | 230.03 | 230.31 | 230.31 | 5,023 |
04 Jan 2024 | 229.40 | 231.94 | 226.63 | 231.28 | 231.28 | 15,347 |
03 Jan 2024 | 229.32 | 233.00 | 228.25 | 228.48 | 228.48 | 2,028 |
02 Jan 2024 | 233.84 | 234.08 | 228.29 | 229.93 | 229.93 | 1,349 |
29 Dec 2023 | 237.87 | 238.00 | 234.98 | 235.96 | 235.96 | 943 |
28 Dec 2023 | 238.00 | 238.02 | 236.52 | 237.17 | 237.17 | 361 |
27 Dec 2023 | 238.94 | 238.94 | 236.89 | 237.23 | 237.23 | 388 |
22 Dec 2023 | 237.90 | 239.83 | 236.51 | 237.68 | 237.68 | 2,514 |
21 Dec 2023 | 233.76 | 236.67 | 233.59 | 235.58 | 235.58 | 1,269 |
20 Dec 2023 | 235.59 | 237.60 | 233.39 | 234.77 | 234.77 | 1,250 |
19 Dec 2023 | 239.01 | 240.00 | 236.22 | 237.09 | 237.09 | 1,236 |
18 Dec 2023 | 235.60 | 239.97 | 234.98 | 239.97 | 239.97 | 40,515 |
15 Dec 2023 | 231.03 | 237.12 | 231.03 | 235.70 | 235.70 | 58,161 |
14 Dec 2023 | 230.59 | 234.40 | 227.23 | 230.46 | 230.46 | 4,969 |
13 Dec 2023 | 229.86 | 231.36 | 228.66 | 229.10 | 229.10 | 28,762 |
12 Dec 2023 | 225.78 | 230.59 | 225.65 | 229.96 | 229.96 | 2,927 |
11 Dec 2023 | 224.18 | 227.17 | 222.91 | 226.40 | 226.40 | 897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |