Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 268.50 | 269.20 | 266.70 | 267.60 | 267.60 | 362,388 |
01 May 2024 | 266.60 | 266.60 | 266.60 | 266.05 | 266.05 | 18,937 |
30 Apr 2024 | 267.70 | 269.40 | 261.90 | 266.05 | 266.05 | 1,115,929 |
29 Apr 2024 | 267.20 | 269.60 | 264.30 | 266.70 | 266.70 | 280,774 |
26 Apr 2024 | 265.15 | 266.50 | 262.30 | 265.35 | 265.35 | 244,020 |
25 Apr 2024 | 267.10 | 268.70 | 260.60 | 261.40 | 261.40 | 213,710 |
24 Apr 2024 | 269.30 | 271.80 | 265.20 | 265.55 | 265.55 | 152,707 |
23 Apr 2024 | 268.00 | 270.50 | 265.00 | 270.15 | 270.15 | 307,889 |
22 Apr 2024 | 265.70 | 268.00 | 260.00 | 266.30 | 266.30 | 288,193 |
19 Apr 2024 | 260.40 | 263.90 | 258.70 | 263.05 | 263.05 | 365,012 |
18 Apr 2024 | 261.85 | 263.40 | 259.40 | 262.55 | 262.55 | 482,377 |
17 Apr 2024 | 259.05 | 263.90 | 257.40 | 261.70 | 261.70 | 135,114 |
16 Apr 2024 | 259.45 | 265.60 | 258.40 | 258.95 | 258.95 | 330,248 |
15 Apr 2024 | 264.00 | 265.60 | 260.00 | 263.60 | 263.60 | 282,874 |
12 Apr 2024 | 263.20 | 264.60 | 259.40 | 262.05 | 262.05 | 447,348 |
11 Apr 2024 | 263.30 | 265.00 | 259.10 | 261.20 | 261.20 | 278,217 |
10 Apr 2024 | 265.10 | 269.90 | 261.30 | 263.25 | 263.25 | 797,348 |
09 Apr 2024 | 268.20 | 270.20 | 263.60 | 263.55 | 263.55 | 125,441 |
08 Apr 2024 | 266.70 | 270.50 | 265.30 | 268.05 | 268.05 | 128,628 |
05 Apr 2024 | 269.10 | 270.00 | 266.90 | 268.65 | 268.65 | 223,476 |
04 Apr 2024 | 274.20 | 276.10 | 272.20 | 272.30 | 272.30 | 90,400 |
03 Apr 2024 | 274.60 | 276.50 | 274.00 | 274.05 | 274.05 | 115,389 |
02 Apr 2024 | 278.15 | 280.00 | 272.20 | 274.70 | 274.70 | 176,139 |
28 Mar 2024 | 277.02 | 279.15 | 275.30 | 277.08 | 277.08 | 159,255 |
27 Mar 2024 | 277.08 | 279.00 | 275.30 | 277.48 | 277.48 | 187,061 |
26 Mar 2024 | 275.50 | 278.15 | 273.80 | 277.50 | 277.50 | 332,684 |
25 Mar 2024 | 271.92 | 276.10 | 271.40 | 275.73 | 275.73 | 309,078 |
22 Mar 2024 | 273.45 | 274.95 | 271.50 | 271.60 | 271.60 | 296,284 |
21 Mar 2024 | 271.98 | 273.75 | 269.20 | 272.58 | 272.58 | 321,048 |
20 Mar 2024 | 270.73 | 271.15 | 269.65 | 270.15 | 270.15 | 150,970 |
19 Mar 2024 | 266.35 | 271.25 | 264.60 | 271.15 | 271.15 | 153,003 |
18 Mar 2024 | 265.27 | 268.25 | 264.15 | 266.35 | 266.35 | 885,934 |
15 Mar 2024 | 264.92 | 267.75 | 263.00 | 266.80 | 266.80 | 481,179 |
14 Mar 2024 | 265.73 | 267.65 | 262.25 | 264.50 | 264.50 | 564,838 |
13 Mar 2024 | 263.83 | 266.30 | 262.25 | 265.55 | 265.55 | 162,746 |
12 Mar 2024 | 260.88 | 264.00 | 259.35 | 263.90 | 263.90 | 755,756 |
11 Mar 2024 | 257.55 | 260.40 | 256.45 | 259.67 | 259.67 | 413,864 |
08 Mar 2024 | 257.08 | 259.25 | 254.75 | 258.52 | 258.52 | 258,163 |
07 Mar 2024 | 254.45 | 256.40 | 252.65 | 255.57 | 255.57 | 194,397 |
06 Mar 2024 | 254.18 | 256.00 | 252.65 | 255.30 | 255.30 | 66,502 |
05 Mar 2024 | 252.13 | 254.45 | 250.45 | 253.75 | 253.75 | 37,439 |
04 Mar 2024 | 251.95 | 252.45 | 251.05 | 251.60 | 251.60 | 75,101 |
01 Mar 2024 | 254.48 | 256.20 | 250.70 | 251.68 | 251.68 | 132,978 |
29 Feb 2024 | 249.05 | 253.90 | 247.05 | 253.43 | 253.43 | 603,489 |
28 Feb 2024 | 248.70 | 249.85 | 246.50 | 248.93 | 248.93 | 83,995 |
27 Feb 2024 | 245.43 | 248.05 | 244.00 | 246.60 | 246.60 | 290,296 |
26 Feb 2024 | 247.60 | 248.85 | 245.00 | 246.60 | 246.60 | 809,563 |
23 Feb 2024 | 252.70 | 253.46 | 245.70 | 247.35 | 247.35 | 474,708 |
22 Feb 2024 | 252.60 | 256.00 | 249.15 | 254.80 | 254.80 | 216,009 |
21 Feb 2024 | 249.73 | 251.85 | 247.90 | 251.38 | 251.38 | 367,727 |
20 Feb 2024 | 248.27 | 250.15 | 246.65 | 248.88 | 248.88 | 1,069,119 |
19 Feb 2024 | 247.20 | 248.95 | 245.60 | 248.65 | 248.65 | 135,702 |
16 Feb 2024 | 246.70 | 249.50 | 244.50 | 247.15 | 247.15 | 86,236 |
15 Feb 2024 | 244.60 | 246.50 | 243.05 | 245.63 | 245.63 | 101,738 |
14 Feb 2024 | 245.38 | 247.20 | 244.20 | 244.90 | 244.90 | 581,692 |
13 Feb 2024 | 245.50 | 247.75 | 244.35 | 245.43 | 245.43 | 59,734 |
12 Feb 2024 | 243.50 | 246.25 | 242.05 | 244.95 | 244.95 | 70,848 |
09 Feb 2024 | 243.90 | 245.35 | 241.10 | 243.05 | 243.05 | 147,552 |
08 Feb 2024 | 246.65 | 248.65 | 243.75 | 245.05 | 245.05 | 77,041 |
07 Feb 2024 | 247.63 | 249.35 | 245.10 | 245.68 | 245.68 | 215,988 |
06 Feb 2024 | 246.20 | 248.10 | 243.90 | 246.85 | 246.85 | 132,098 |
05 Feb 2024 | 245.52 | 247.20 | 244.20 | 244.75 | 244.75 | 162,144 |
02 Feb 2024 | 247.05 | 247.55 | 243.75 | 245.25 | 245.25 | 167,675 |
01 Feb 2024 | 246.85 | 249.30 | 244.40 | 245.27 | 245.27 | 64,561 |
31 Jan 2024 | 249.13 | 250.45 | 246.10 | 248.18 | 248.18 | 166,429 |
30 Jan 2024 | 246.63 | 248.25 | 245.05 | 247.27 | 247.27 | 117,209 |
29 Jan 2024 | 248.23 | 249.75 | 245.50 | 246.43 | 246.43 | 128,370 |
26 Jan 2024 | 247.10 | 248.65 | 245.35 | 247.73 | 247.73 | 120,997 |
25 Jan 2024 | 248.98 | 250.80 | 245.30 | 246.85 | 246.85 | 81,785 |
24 Jan 2024 | 243.85 | 248.50 | 242.35 | 247.80 | 247.80 | 185,720 |
23 Jan 2024 | 249.95 | 251.50 | 244.75 | 245.15 | 245.15 | 145,337 |
22 Jan 2024 | 249.07 | 249.86 | 245.65 | 249.40 | 249.40 | 265,626 |
19 Jan 2024 | 244.98 | 249.15 | 243.55 | 246.10 | 246.10 | 297,576 |
18 Jan 2024 | 244.30 | 246.35 | 242.65 | 244.88 | 244.88 | 117,230 |
17 Jan 2024 | 242.23 | 244.90 | 241.15 | 243.40 | 243.40 | 184,029 |
16 Jan 2024 | 242.15 | 243.90 | 239.50 | 242.73 | 242.73 | 167,617 |
15 Jan 2024 | 241.50 | 242.85 | 240.20 | 241.75 | 241.75 | 305,426 |
12 Jan 2024 | 241.23 | 242.80 | 238.20 | 242.15 | 242.15 | 346,982 |
11 Jan 2024 | 243.52 | 245.10 | 239.25 | 239.85 | 239.85 | 104,763 |
10 Jan 2024 | 243.43 | 245.15 | 242.05 | 242.30 | 242.30 | 90,853 |
09 Jan 2024 | 244.98 | 246.55 | 242.00 | 243.07 | 243.07 | 371,046 |
08 Jan 2024 | 243.85 | 244.90 | 242.10 | 244.40 | 244.40 | 617,312 |
05 Jan 2024 | 244.13 | 245.00 | 241.95 | 244.05 | 244.05 | 132,935 |
04 Jan 2024 | 243.10 | 245.50 | 241.05 | 244.60 | 244.60 | 62,707 |
03 Jan 2024 | 246.52 | 248.00 | 241.85 | 241.95 | 241.95 | 191,019 |
02 Jan 2024 | 242.82 | 246.60 | 242.65 | 244.05 | 244.05 | 227,320 |
29 Dec 2023 | 240.85 | 242.55 | 239.20 | 241.85 | 241.85 | 30,996 |
28 Dec 2023 | 242.18 | 242.70 | 240.60 | 241.48 | 241.48 | 57,198 |
27 Dec 2023 | 242.05 | 244.10 | 240.75 | 241.68 | 241.68 | 72,574 |
22 Dec 2023 | 242.27 | 243.35 | 240.20 | 242.50 | 242.50 | 39,347 |
21 Dec 2023 | 242.35 | 243.75 | 240.75 | 241.45 | 241.45 | 493,974 |
20 Dec 2023 | 243.00 | 243.45 | 241.00 | 241.90 | 241.90 | 858,867 |
19 Dec 2023 | 241.00 | 243.25 | 239.25 | 242.77 | 242.77 | 330,063 |
18 Dec 2023 | 240.38 | 242.00 | 238.70 | 241.38 | 241.38 | 291,950 |
15 Dec 2023 | 240.05 | 242.75 | 239.45 | 240.27 | 240.27 | 1,293,853 |
14 Dec 2023 | 243.77 | 246.45 | 234.35 | 238.93 | 238.93 | 659,819 |
13 Dec 2023 | 245.52 | 247.00 | 243.90 | 245.90 | 245.90 | 1,104,121 |
12 Dec 2023 | 244.77 | 246.30 | 242.30 | 245.13 | 245.13 | 391,819 |
11 Dec 2023 | 243.85 | 245.45 | 242.25 | 245.10 | 245.10 | 407,301 |
08 Dec 2023 | 242.82 | 244.40 | 240.65 | 242.50 | 242.50 | 170,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |