Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 228.90 | 230.50 | 227.00 | 229.30 | 229.30 | 97,477 |
25 Apr 2024 | 232.60 | 233.50 | 226.10 | 226.90 | 226.90 | 102,570 |
24 Apr 2024 | 234.00 | 234.60 | 231.50 | 231.90 | 231.90 | 85,256 |
23 Apr 2024 | 231.25 | 235.80 | 230.50 | 235.25 | 235.25 | 118,883 |
22 Apr 2024 | 232.75 | 233.90 | 228.60 | 231.65 | 231.65 | 13,519 |
19 Apr 2024 | 228.40 | 231.10 | 227.30 | 229.00 | 229.00 | 13,133 |
18 Apr 2024 | 229.05 | 230.80 | 227.80 | 228.95 | 228.95 | 18,501 |
17 Apr 2024 | 230.05 | 233.10 | 228.30 | 229.00 | 229.00 | 52,723 |
16 Apr 2024 | 230.00 | 231.50 | 229.40 | 230.50 | 230.50 | 25,487 |
15 Apr 2024 | 231.50 | 234.01 | 231.30 | 232.45 | 232.45 | 80,640 |
12 Apr 2024 | 231.20 | 232.40 | 229.30 | 230.20 | 230.20 | 34,280 |
11 Apr 2024 | 233.80 | 233.90 | 229.60 | 230.05 | 230.05 | 98,919 |
10 Apr 2024 | 231.80 | 235.70 | 229.00 | 233.90 | 233.90 | 30,544 |
09 Apr 2024 | 237.55 | 239.50 | 231.10 | 232.00 | 232.00 | 32,023 |
08 Apr 2024 | 239.05 | 241.20 | 237.40 | 238.60 | 238.60 | 30,250 |
05 Apr 2024 | 240.45 | 241.10 | 238.40 | 239.30 | 239.30 | 46,518 |
04 Apr 2024 | 247.35 | 248.38 | 242.78 | 243.05 | 243.05 | 28,548 |
03 Apr 2024 | 251.50 | 252.40 | 246.90 | 247.95 | 247.95 | 24,427 |
02 Apr 2024 | 253.90 | 255.60 | 250.30 | 251.20 | 251.20 | 49,938 |
28 Mar 2024 | 250.40 | 255.10 | 248.50 | 254.30 | 254.30 | 33,527 |
27 Mar 2024 | 251.55 | 254.20 | 251.10 | 253.55 | 253.55 | 77,326 |
26 Mar 2024 | 247.65 | 250.70 | 246.00 | 250.60 | 250.60 | 15,882 |
25 Mar 2024 | 247.50 | 248.20 | 244.20 | 247.50 | 247.50 | 22,962 |
22 Mar 2024 | 250.55 | 251.70 | 246.00 | 248.80 | 248.80 | 36,228 |
21 Mar 2024 | 254.35 | 255.70 | 248.00 | 249.90 | 249.90 | 28,118 |
20 Mar 2024 | 255.15 | 255.40 | 252.20 | 253.65 | 253.65 | 34,556 |
19 Mar 2024 | 245.80 | 256.20 | 242.90 | 255.20 | 255.20 | 56,465 |
18 Mar 2024 | 244.60 | 247.90 | 238.50 | 243.25 | 243.25 | 66,745 |
15 Mar 2024 | 241.35 | 245.60 | 239.00 | 245.50 | 245.50 | 59,443 |
14 Mar 2024 | 239.95 | 241.50 | 237.70 | 239.60 | 239.60 | 37,042 |
13 Mar 2024 | 242.10 | 243.80 | 239.95 | 241.10 | 241.10 | 53,096 |
12 Mar 2024 | 240.75 | 242.50 | 238.10 | 240.75 | 240.75 | 28,688 |
11 Mar 2024 | 238.55 | 241.00 | 236.50 | 239.70 | 239.70 | 17,262 |
08 Mar 2024 | 242.70 | 243.30 | 239.47 | 240.90 | 240.90 | 29,575 |
07 Mar 2024 | 239.80 | 242.50 | 237.90 | 241.75 | 241.75 | 23,946 |
06 Mar 2024 | 239.70 | 241.30 | 237.90 | 238.90 | 238.90 | 92,101 |
05 Mar 2024 | 236.80 | 239.40 | 236.40 | 239.50 | 239.50 | 19,145 |
04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.75 | 236.75 | 10,129 |
01 Mar 2024 | 238.35 | 240.80 | 235.80 | 237.50 | 237.50 | 64,438 |
29 Feb 2024 | 235.30 | 239.72 | 233.20 | 237.40 | 237.40 | 59,509 |
28 Feb 2024 | 234.60 | 236.50 | 233.50 | 235.05 | 235.05 | 32,611 |
27 Feb 2024 | 235.85 | 236.20 | 231.80 | 233.00 | 233.00 | 20,264 |
26 Feb 2024 | 235.85 | 237.70 | 234.50 | 235.60 | 235.60 | 17,181 |
23 Feb 2024 | 235.10 | 237.50 | 234.80 | 236.80 | 236.80 | 21,274 |
22 Feb 2024 | 232.30 | 234.80 | 229.90 | 233.75 | 233.75 | 86,886 |
21 Feb 2024 | 230.65 | 232.60 | 229.70 | 231.20 | 231.20 | 27,147 |
20 Feb 2024 | 227.80 | 231.60 | 227.60 | 229.50 | 229.50 | 57,696 |
19 Feb 2024 | 229.10 | 230.20 | 227.30 | 228.90 | 228.90 | 29,912 |
16 Feb 2024 | 231.45 | 233.20 | 228.40 | 229.40 | 229.40 | 87,278 |
15 Feb 2024 | 231.45 | 232.70 | 229.70 | 229.90 | 229.90 | 27,948 |
14 Feb 2024 | 232.50 | 234.00 | 230.20 | 231.65 | 231.65 | 14,902 |
13 Feb 2024 | 229.40 | 233.30 | 229.20 | 232.75 | 232.75 | 48,878 |
12 Feb 2024 | 227.20 | 230.10 | 225.60 | 230.05 | 230.05 | 30,582 |
09 Feb 2024 | 229.50 | 231.60 | 225.80 | 227.15 | 227.15 | 70,283 |
08 Feb 2024 | 230.70 | 231.20 | 228.10 | 228.65 | 228.65 | 40,012 |
07 Feb 2024 | 227.20 | 231.40 | 225.30 | 229.50 | 229.50 | 83,357 |
06 Feb 2024 | 226.60 | 227.89 | 224.80 | 226.40 | 226.40 | 33,506 |
05 Feb 2024 | 221.60 | 226.20 | 219.90 | 225.40 | 225.40 | 39,896 |
02 Feb 2024 | 221.90 | 222.90 | 219.20 | 221.10 | 221.10 | 81,953 |
01 Feb 2024 | 221.70 | 222.80 | 219.60 | 220.45 | 220.45 | 35,371 |
31 Jan 2024 | 221.50 | 224.00 | 221.30 | 222.00 | 222.00 | 16,149 |
30 Jan 2024 | 224.15 | 225.70 | 220.80 | 221.25 | 221.25 | 27,334 |
29 Jan 2024 | 222.75 | 224.40 | 222.80 | 224.00 | 224.00 | 114,995 |
26 Jan 2024 | 223.25 | 224.60 | 222.40 | 222.45 | 222.45 | 11,699 |
25 Jan 2024 | 227.10 | 228.70 | 223.00 | 222.80 | 222.80 | 40,569 |
24 Jan 2024 | 224.95 | 227.70 | 223.70 | 226.80 | 226.80 | 20,802 |
23 Jan 2024 | 229.15 | 231.10 | 224.20 | 224.95 | 224.95 | 93,627 |
22 Jan 2024 | 226.45 | 228.70 | 223.50 | 228.40 | 228.40 | 38,254 |
19 Jan 2024 | 226.45 | 227.90 | 224.60 | 225.30 | 225.30 | 90,275 |
18 Jan 2024 | 225.15 | 227.00 | 223.40 | 225.55 | 225.55 | 30,331 |
17 Jan 2024 | 221.60 | 225.13 | 221.60 | 224.60 | 224.60 | 17,463 |
16 Jan 2024 | 222.70 | 225.70 | 220.87 | 223.60 | 223.60 | 10,002 |
15 Jan 2024 | 224.30 | 225.10 | 221.70 | 224.10 | 224.10 | 12,521 |
12 Jan 2024 | 220.60 | 223.10 | 220.70 | 223.00 | 223.00 | 20,134 |
11 Jan 2024 | 223.15 | 224.70 | 219.87 | 220.90 | 220.90 | 16,524 |
10 Jan 2024 | 222.95 | 224.60 | 221.40 | 222.30 | 222.30 | 11,446 |
09 Jan 2024 | 225.25 | 225.90 | 222.40 | 222.90 | 222.90 | 24,572 |
08 Jan 2024 | 222.60 | 225.20 | 222.70 | 224.05 | 224.05 | 16,611 |
05 Jan 2024 | 220.90 | 222.90 | 220.10 | 222.80 | 222.80 | 22,758 |
04 Jan 2024 | 219.35 | 222.70 | 218.90 | 221.70 | 221.70 | 30,438 |
03 Jan 2024 | 217.60 | 221.30 | 217.50 | 218.20 | 218.20 | 20,676 |
02 Jan 2024 | 217.10 | 219.20 | 216.10 | 216.85 | 216.85 | 30,612 |
29 Dec 2023 | 215.75 | 216.33 | 215.18 | 215.60 | 215.60 | 8,179 |
28 Dec 2023 | 216.50 | 217.30 | 214.99 | 215.60 | 215.60 | 22,558 |
27 Dec 2023 | 216.90 | 218.50 | 215.30 | 216.55 | 216.55 | 20,457 |
22 Dec 2023 | 216.45 | 217.50 | 215.70 | 216.45 | 216.45 | 19,075 |
21 Dec 2023 | 217.00 | 218.40 | 216.00 | 216.85 | 216.85 | 14,504 |
20 Dec 2023 | 216.45 | 217.20 | 214.30 | 217.20 | 217.20 | 111,897 |
19 Dec 2023 | 215.15 | 216.40 | 213.90 | 216.15 | 216.15 | 30,236 |
18 Dec 2023 | 214.85 | 216.30 | 214.30 | 215.90 | 215.90 | 125,086 |
15 Dec 2023 | 216.85 | 218.50 | 212.30 | 214.40 | 214.40 | 100,389 |
14 Dec 2023 | 226.95 | 230.30 | 215.50 | 217.35 | 217.35 | 65,679 |
13 Dec 2023 | 225.40 | 229.90 | 225.30 | 229.10 | 229.10 | 34,631 |
12 Dec 2023 | 220.75 | 225.15 | 220.60 | 224.60 | 224.60 | 29,988 |
11 Dec 2023 | 219.35 | 221.00 | 217.20 | 220.60 | 220.60 | 17,827 |
08 Dec 2023 | 219.95 | 220.40 | 218.00 | 218.30 | 218.30 | 30,462 |
07 Dec 2023 | 218.75 | 220.90 | 216.90 | 220.00 | 220.00 | 14,177 |
06 Dec 2023 | 222.05 | 222.20 | 218.27 | 219.75 | 219.75 | 28,563 |
05 Dec 2023 | 221.05 | 222.20 | 219.60 | 219.70 | 219.70 | 137,271 |
04 Dec 2023 | 218.40 | 221.00 | 217.00 | 220.50 | 220.50 | 14,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |