Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 284.70 | 286.20 | 282.80 | 284.20 | 284.20 | 1,001,169 |
02 May 2024 | 286.20 | 287.80 | 281.20 | 284.20 | 284.20 | 350,697 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 283.30 | 285.20 | 284.00 | 284.06 | 284.06 | 9,544 |
29 Apr 2024 | 284.90 | 285.60 | 284.20 | 285.29 | 285.29 | 3,203 |
26 Apr 2024 | 281.80 | 285.40 | 279.80 | 284.60 | 284.60 | 5,274 |
25 Apr 2024 | 286.70 | 283.60 | 277.80 | 280.28 | 280.28 | 503,415 |
24 Apr 2024 | 292.70 | 290.00 | 283.60 | 285.15 | 285.15 | 6,180 |
23 Apr 2024 | 288.50 | 291.00 | 286.40 | 290.60 | 290.60 | 5,077 |
22 Apr 2024 | 287.70 | 288.60 | 284.00 | 285.18 | 285.18 | 233,933 |
19 Apr 2024 | 280.30 | 282.20 | 278.40 | 282.20 | 282.20 | 1,129 |
18 Apr 2024 | 282.30 | 283.00 | 280.80 | 281.87 | 281.87 | 2,661 |
17 Apr 2024 | 280.30 | 282.00 | 278.40 | 281.20 | 281.20 | 4,588 |
16 Apr 2024 | 283.10 | 282.85 | 279.20 | 281.00 | 281.00 | 12,610 |
15 Apr 2024 | 287.60 | 289.20 | 286.20 | 286.21 | 286.21 | 12,120 |
12 Apr 2024 | 291.90 | 291.57 | 288.00 | 290.97 | 290.97 | 5,369 |
11 Apr 2024 | 293.70 | 294.80 | 288.81 | 289.80 | 289.80 | 16,931 |
10 Apr 2024 | 297.90 | 300.40 | 295.40 | 299.11 | 299.11 | 6,186 |
09 Apr 2024 | 296.40 | 296.40 | 294.60 | 294.80 | 294.80 | 4,029 |
08 Apr 2024 | 295.80 | 298.20 | 294.60 | 298.00 | 298.00 | 6,720 |
05 Apr 2024 | 299.90 | 296.40 | 290.60 | 295.20 | 295.20 | 4,531 |
04 Apr 2024 | 305.40 | 306.20 | 301.40 | 302.60 | 302.60 | 3,877 |
03 Apr 2024 | 301.70 | 304.42 | 300.20 | 304.40 | 304.40 | 4,940 |
02 Apr 2024 | 300.00 | 302.80 | 299.00 | 299.63 | 299.63 | 3,610 |
28 Mar 2024 | 297.40 | 298.80 | 293.60 | 298.67 | 298.67 | 3,185 |
27 Mar 2024 | 299.00 | 303.00 | 295.00 | 295.63 | 295.63 | 4,511 |
26 Mar 2024 | 297.50 | 301.42 | 295.20 | 297.00 | 297.00 | 10,147 |
25 Mar 2024 | 297.70 | 299.60 | 297.00 | 299.20 | 299.20 | 2,930 |
22 Mar 2024 | 301.30 | 302.00 | 296.60 | 300.80 | 300.80 | 18,971 |
21 Mar 2024 | 295.50 | 300.42 | 294.60 | 296.72 | 296.72 | 7,356 |
20 Mar 2024 | 295.50 | 294.80 | 291.20 | 291.70 | 291.70 | 4,604 |
19 Mar 2024 | 288.70 | 292.20 | 289.00 | 290.40 | 290.40 | 1,146 |
18 Mar 2024 | 282.90 | 289.00 | 286.20 | 287.20 | 287.20 | 3,446 |
15 Mar 2024 | 288.00 | 291.00 | 283.62 | 287.28 | 287.28 | 3,955 |
14 Mar 2024 | 286.80 | 291.60 | 286.00 | 288.54 | 288.54 | 9,575 |
13 Mar 2024 | 283.30 | 285.63 | 283.80 | 284.84 | 284.84 | 17,611 |
12 Mar 2024 | 280.70 | 283.82 | 281.40 | 283.19 | 283.19 | 3,594 |
11 Mar 2024 | 275.40 | 280.60 | 276.00 | 277.16 | 277.16 | 3,072 |
08 Mar 2024 | 276.50 | 278.00 | 276.00 | 277.09 | 277.09 | 2,144 |
07 Mar 2024 | 278.50 | 279.20 | 276.00 | 279.20 | 279.20 | 4,044 |
06 Mar 2024 | 281.40 | 281.20 | 278.20 | 279.17 | 279.17 | 3,447 |
05 Mar 2024 | 281.60 | 282.40 | 280.00 | 280.85 | 280.85 | 2,283 |
04 Mar 2024 | 283.70 | 282.80 | 281.60 | 282.68 | 282.68 | 5,206 |
01 Mar 2024 | 280.70 | 284.49 | 279.80 | 282.30 | 282.30 | 4,215 |
29 Feb 2024 | 280.80 | 280.80 | 274.40 | 280.34 | 280.34 | 157,059 |
28 Feb 2024 | 281.00 | 282.40 | 279.60 | 281.05 | 281.05 | 8,312 |
27 Feb 2024 | 277.80 | 280.80 | 276.80 | 277.51 | 277.51 | 4,385 |
26 Feb 2024 | 280.40 | 280.80 | 278.00 | 279.84 | 279.84 | 6,614 |
23 Feb 2024 | 279.00 | 281.80 | 278.00 | 279.72 | 279.72 | 8,130 |
22 Feb 2024 | 280.80 | 280.80 | 278.19 | 279.80 | 279.80 | 19,481 |
21 Feb 2024 | 278.10 | 280.20 | 277.80 | 279.13 | 279.13 | 4,207 |
20 Feb 2024 | 283.10 | 281.80 | 278.00 | 279.98 | 279.98 | 5,026 |
19 Feb 2024 | 281.50 | 282.80 | 279.20 | 281.60 | 281.60 | 3,305 |
16 Feb 2024 | 284.00 | 284.60 | 282.60 | 283.08 | 283.08 | 8,636 |
15 Feb 2024 | 282.70 | 284.60 | 282.40 | 283.34 | 283.34 | 12,134 |
14 Feb 2024 | 278.00 | 284.60 | 277.00 | 283.69 | 283.69 | 12,180 |
13 Feb 2024 | 282.60 | 281.03 | 277.40 | 278.88 | 278.88 | 22,026 |
12 Feb 2024 | 278.60 | 284.80 | 279.20 | 283.36 | 283.36 | 7,515 |
09 Feb 2024 | 281.50 | 284.80 | 279.00 | 281.49 | 281.49 | 11,696 |
08 Feb 2024 | 274.80 | 279.00 | 273.40 | 277.05 | 277.05 | 6,664 |
07 Feb 2024 | 274.60 | 276.40 | 272.00 | 273.24 | 273.24 | 8,096 |
06 Feb 2024 | 269.60 | 275.80 | 270.20 | 275.50 | 275.50 | 8,238 |
05 Feb 2024 | 273.40 | 273.40 | 269.40 | 271.80 | 271.80 | 8,925 |
02 Feb 2024 | 281.60 | 281.60 | 272.40 | 276.94 | 276.94 | 268 |
01 Feb 2024 | 283.70 | 287.00 | 279.80 | 280.72 | 280.72 | 6,433 |
31 Jan 2024 | 272.60 | 287.40 | 275.20 | 281.00 | 281.00 | 7,585 |
30 Jan 2024 | 268.40 | 266.02 | 257.20 | 265.80 | 265.80 | 7,211 |
29 Jan 2024 | 266.60 | 267.58 | 264.89 | 264.89 | 264.89 | 6,249 |
26 Jan 2024 | 263.30 | 267.00 | 265.00 | 266.40 | 266.40 | 4,787 |
25 Jan 2024 | 265.90 | 264.80 | 262.20 | 263.81 | 263.81 | 7,046 |
24 Jan 2024 | 262.10 | 265.58 | 261.00 | 263.20 | 263.20 | 5,880 |
23 Jan 2024 | 260.90 | 261.00 | 259.40 | 260.11 | 260.11 | 5,235 |
22 Jan 2024 | 259.30 | 259.62 | 259.00 | 259.56 | 259.56 | 4,356 |
19 Jan 2024 | 264.40 | 261.60 | 257.20 | 257.39 | 257.39 | 11,545 |
18 Jan 2024 | 258.60 | 262.20 | 258.80 | 261.58 | 261.58 | 12,767 |
17 Jan 2024 | 259.60 | 259.40 | 255.80 | 258.29 | 258.29 | 12,283 |
16 Jan 2024 | 265.70 | 265.40 | 262.18 | 262.18 | 262.18 | 1,047 |
15 Jan 2024 | 269.00 | 269.60 | 265.20 | 266.20 | 266.20 | 3,194 |
12 Jan 2024 | 268.60 | 270.60 | 267.80 | 267.92 | 267.92 | 9,576 |
11 Jan 2024 | 272.60 | 271.60 | 267.00 | 268.39 | 268.39 | 12,639 |
10 Jan 2024 | 271.10 | 271.80 | 268.60 | 270.57 | 270.57 | 10,887 |
09 Jan 2024 | 273.80 | 273.60 | 268.20 | 271.82 | 271.82 | 10,955 |
08 Jan 2024 | 268.90 | 274.00 | 266.00 | 270.80 | 270.80 | 3,076 |
05 Jan 2024 | 273.60 | 272.40 | 267.40 | 268.70 | 268.70 | 1,644 |
04 Jan 2024 | 265.80 | 274.80 | 263.20 | 273.00 | 273.00 | 8,224 |
03 Jan 2024 | 266.90 | 269.60 | 261.60 | 267.97 | 267.97 | 2,449 |
02 Jan 2024 | 268.70 | 269.60 | 266.40 | 267.60 | 267.60 | 4,699 |
29 Dec 2023 | 269.50 | 271.00 | 267.62 | 269.51 | 269.51 | 3,601 |
28 Dec 2023 | 269.80 | 270.40 | 268.00 | 269.03 | 269.03 | 902 |
27 Dec 2023 | 271.20 | 273.40 | 269.80 | 270.20 | 270.20 | 3,165 |
22 Dec 2023 | 272.00 | 274.60 | 270.58 | 272.19 | 272.19 | 148,795 |
21 Dec 2023 | 286.10 | 286.00 | 269.60 | 286.00 | 286.00 | 20,582 |
20 Dec 2023 | 285.60 | 293.20 | 286.40 | 292.80 | 292.80 | 7,412 |
19 Dec 2023 | 285.70 | 287.00 | 284.00 | 286.74 | 286.74 | 5,350 |
18 Dec 2023 | 286.90 | 287.60 | 284.20 | 286.18 | 286.18 | 4,662 |
15 Dec 2023 | 289.60 | 290.00 | 286.40 | 287.80 | 287.80 | 10,117 |
14 Dec 2023 | 287.30 | 291.20 | 286.40 | 288.10 | 288.10 | 3,049 |
13 Dec 2023 | 285.90 | 288.60 | 283.60 | 283.97 | 283.97 | 866 |
12 Dec 2023 | 283.90 | 287.00 | 283.40 | 284.87 | 284.87 | 22,605 |
11 Dec 2023 | 282.60 | 283.32 | 280.57 | 283.32 | 283.32 | 4,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |