Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 345.40 | 354.80 | 344.20 | 352.60 | 352.60 | 817 |
02 May 2024 | 348.60 | 345.00 | 341.00 | 345.00 | 345.00 | 221 |
01 May 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
30 Apr 2024 | 346.30 | 348.40 | 345.40 | 342.30 | 342.30 | 957 |
29 Apr 2024 | 334.50 | 345.00 | 336.00 | 342.30 | 342.30 | 728 |
26 Apr 2024 | 326.50 | 334.40 | 331.23 | 335.30 | 335.30 | 2,610 |
25 Apr 2024 | 333.20 | 337.20 | 323.40 | 326.30 | 326.30 | 45,908 |
24 Apr 2024 | 333.40 | 337.20 | 332.20 | 339.10 | 339.10 | 2,017 |
23 Apr 2024 | 320.60 | 330.98 | 321.00 | 329.60 | 329.60 | 2,179 |
22 Apr 2024 | 324.60 | 324.00 | 320.80 | 323.70 | 323.70 | 1,505 |
19 Apr 2024 | 320.40 | 323.20 | 316.20 | 318.10 | 318.10 | 1,336 |
18 Apr 2024 | 327.10 | 329.60 | 321.40 | 324.40 | 324.40 | 1,244 |
17 Apr 2024 | 321.80 | 328.00 | 323.27 | 323.50 | 323.50 | 2,038 |
16 Apr 2024 | 324.20 | 325.80 | 321.60 | 321.40 | 321.40 | 1,275 |
15 Apr 2024 | 327.50 | 332.00 | 329.38 | 329.40 | 329.40 | 1,780 |
12 Apr 2024 | 330.50 | 337.40 | 327.38 | 332.00 | 332.00 | 1,281 |
11 Apr 2024 | 325.80 | 329.00 | 321.60 | 325.40 | 325.40 | 83,122 |
10 Apr 2024 | 328.40 | 330.00 | 324.20 | 323.70 | 323.70 | 2,493 |
09 Apr 2024 | 329.80 | 331.40 | 324.60 | 329.80 | 329.80 | 2,278 |
08 Apr 2024 | 323.50 | 331.40 | 322.80 | 329.60 | 329.60 | 4,229 |
05 Apr 2024 | 316.40 | 323.00 | 316.40 | 322.50 | 322.50 | 2,535 |
04 Apr 2024 | 326.30 | 324.40 | 319.80 | 320.00 | 320.00 | 1,686 |
03 Apr 2024 | 325.80 | 326.58 | 322.40 | 325.80 | 325.80 | 3,102 |
02 Apr 2024 | 343.50 | 343.00 | 325.40 | 329.40 | 329.40 | 6,818 |
28 Mar 2024 | 339.50 | 343.60 | 342.40 | 339.50 | 339.50 | 1,081 |
27 Mar 2024 | 331.50 | 339.80 | 337.00 | 339.50 | 339.50 | 4,325 |
26 Mar 2024 | 336.00 | 334.40 | 332.00 | 336.00 | 336.00 | 1,926 |
25 Mar 2024 | 339.50 | 340.60 | 334.80 | 340.20 | 340.20 | 2,398 |
22 Mar 2024 | 338.10 | 339.80 | 337.60 | 338.10 | 338.10 | 121,980 |
21 Mar 2024 | 342.30 | 342.60 | 337.20 | 337.20 | 337.20 | 4,099 |
20 Mar 2024 | 333.20 | 338.40 | 329.60 | 333.20 | 333.20 | 3,337 |
19 Mar 2024 | 330.90 | 332.99 | 326.40 | 330.90 | 330.90 | 2,122 |
18 Mar 2024 | 336.40 | 336.80 | 332.38 | 336.40 | 336.40 | 219,385 |
15 Mar 2024 | 333.60 | 339.40 | 332.60 | 333.60 | 333.60 | 37,210 |
14 Mar 2024 | 338.90 | 338.80 | 331.00 | 332.20 | 332.20 | 35,173 |
13 Mar 2024 | 339.10 | 338.78 | 336.21 | 338.90 | 338.90 | 34,691 |
12 Mar 2024 | 338.10 | 338.80 | 335.40 | 338.50 | 338.50 | 2,963 |
11 Mar 2024 | 336.40 | 337.80 | 333.80 | 336.40 | 336.40 | 53,592 |
08 Mar 2024 | 335.10 | 340.40 | 334.20 | 336.00 | 336.00 | 8,092 |
07 Mar 2024 | 337.20 | 335.20 | 330.60 | 336.40 | 336.40 | 2,937 |
06 Mar 2024 | 330.10 | 337.60 | 332.20 | 336.20 | 336.20 | 4,304 |
05 Mar 2024 | 329.60 | 332.80 | 327.80 | 329.60 | 329.60 | 4,532 |
04 Mar 2024 | 333.00 | 331.00 | 325.80 | 326.90 | 326.90 | 5,383 |
01 Mar 2024 | 333.80 | 335.00 | 327.24 | 327.70 | 327.70 | 5,468 |
29 Feb 2024 | 324.40 | 331.62 | 321.80 | 330.70 | 330.70 | 12,908 |
28 Feb 2024 | 320.40 | 323.00 | 313.40 | 320.20 | 320.20 | 8,927 |
27 Feb 2024 | 310.50 | 319.40 | 310.00 | 315.50 | 315.50 | 9,812 |
26 Feb 2024 | 303.10 | 309.68 | 302.60 | 308.80 | 308.80 | 2,277 |
23 Feb 2024 | 299.30 | 303.60 | 298.40 | 299.30 | 299.30 | 2,290 |
22 Feb 2024 | 297.60 | 300.00 | 290.00 | 297.40 | 297.40 | 2,033 |
21 Feb 2024 | 298.30 | 294.00 | 287.60 | 290.50 | 290.50 | 5,606 |
20 Feb 2024 | 306.70 | 304.80 | 296.80 | 301.40 | 301.40 | 3,371 |
19 Feb 2024 | 310.90 | 309.60 | 305.60 | 310.50 | 310.50 | 2,827 |
16 Feb 2024 | 295.50 | 312.00 | 302.00 | 308.00 | 308.00 | 4,295 |
15 Feb 2024 | 295.70 | 295.40 | 292.80 | 295.70 | 295.70 | 30,442 |
14 Feb 2024 | 295.70 | 295.40 | 293.00 | 295.70 | 295.70 | 950 |
13 Feb 2024 | 300.00 | 300.20 | 294.40 | 292.40 | 292.40 | 31,626 |
12 Feb 2024 | 299.70 | 301.20 | 298.00 | 299.10 | 299.10 | 55,668 |
09 Feb 2024 | 302.90 | 302.40 | 298.20 | 301.60 | 301.60 | 15,759 |
08 Feb 2024 | 300.80 | 306.40 | 300.40 | 300.60 | 300.60 | 3,729 |
07 Feb 2024 | 292.40 | 301.60 | 292.00 | 297.80 | 297.80 | 2,081 |
06 Feb 2024 | 296.00 | 293.22 | 289.40 | 292.40 | 292.40 | 866 |
05 Feb 2024 | 294.50 | 297.80 | 292.20 | 296.00 | 296.00 | 2,449 |
02 Feb 2024 | 298.10 | 298.00 | 295.18 | 294.30 | 294.30 | 956 |
01 Feb 2024 | 297.60 | 298.20 | 295.39 | 297.80 | 297.80 | 2,709 |
31 Jan 2024 | 297.00 | 302.00 | 296.80 | 298.10 | 298.10 | 1,781 |
30 Jan 2024 | 302.30 | 301.11 | 293.60 | 295.10 | 295.10 | 598 |
29 Jan 2024 | 303.70 | 302.22 | 299.60 | 299.50 | 299.50 | 579 |
26 Jan 2024 | 303.50 | 304.40 | 301.19 | 300.00 | 300.00 | 214,516 |
25 Jan 2024 | 297.00 | 304.38 | 298.75 | 302.30 | 302.30 | 2,194 |
24 Jan 2024 | 297.60 | 298.40 | 296.00 | 297.60 | 297.60 | 17,955 |
23 Jan 2024 | 286.50 | 293.80 | 286.60 | 293.00 | 293.00 | 2,593 |
22 Jan 2024 | 284.20 | 286.20 | 283.60 | 287.10 | 287.10 | 1,160 |
19 Jan 2024 | 287.70 | 287.60 | 279.40 | 282.50 | 282.50 | 1,120 |
18 Jan 2024 | 279.70 | 287.80 | 282.20 | 283.70 | 283.70 | 6,495 |
17 Jan 2024 | 278.30 | 281.00 | 277.40 | 278.10 | 278.10 | 3,198 |
16 Jan 2024 | 280.20 | 283.00 | 279.80 | 279.30 | 279.30 | 2,937 |
15 Jan 2024 | 281.00 | 288.60 | 281.00 | 285.20 | 285.20 | 1,668 |
12 Jan 2024 | 281.60 | 289.62 | 284.80 | 285.60 | 285.60 | 758 |
11 Jan 2024 | 279.10 | 284.40 | 279.38 | 280.00 | 280.00 | 5,271 |
10 Jan 2024 | 278.70 | 281.00 | 276.79 | 279.30 | 279.30 | 2,859 |
09 Jan 2024 | 284.00 | 284.20 | 277.67 | 276.60 | 276.60 | 3,255 |
08 Jan 2024 | 277.00 | 283.00 | 275.80 | 282.50 | 282.50 | 3,252 |
05 Jan 2024 | 275.50 | 277.41 | 274.49 | 276.40 | 276.40 | 2,187 |
04 Jan 2024 | 274.30 | 278.20 | 274.00 | 276.40 | 276.40 | 1,334 |
03 Jan 2024 | 285.60 | 284.00 | 274.41 | 273.20 | 273.20 | 611 |
02 Jan 2024 | 286.50 | 288.20 | 283.40 | 287.30 | 287.30 | 1,836 |
29 Dec 2023 | 285.80 | 289.20 | 285.78 | 285.80 | 285.80 | 3,951 |
28 Dec 2023 | 288.20 | 286.60 | 284.20 | 287.50 | 287.50 | 1,984 |
27 Dec 2023 | 284.20 | 289.20 | 286.40 | 286.30 | 286.30 | 584 |
22 Dec 2023 | 285.20 | 285.80 | 282.20 | 285.40 | 285.40 | 1,334 |
21 Dec 2023 | 282.90 | 286.00 | 279.80 | 281.40 | 281.40 | 3,907 |
20 Dec 2023 | 283.30 | 284.60 | 282.63 | 284.40 | 284.40 | 776 |
19 Dec 2023 | 283.30 | 284.99 | 282.20 | 283.30 | 283.30 | 2,239 |
18 Dec 2023 | 279.50 | 283.20 | 278.00 | 281.80 | 281.80 | 12,004 |
15 Dec 2023 | 288.00 | 286.73 | 278.78 | 281.20 | 281.20 | 40,395 |
14 Dec 2023 | 282.10 | 288.00 | 282.40 | 282.30 | 282.30 | 2,126 |
13 Dec 2023 | 271.70 | 275.00 | 271.00 | 273.20 | 273.20 | 2,121 |
12 Dec 2023 | 277.00 | 275.00 | 269.80 | 275.30 | 275.30 | 1,460 |
11 Dec 2023 | 277.40 | 278.60 | 273.80 | 278.30 | 278.30 | 3,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |