Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 269.40 | 270.00 | 267.90 | 267.90 | 267.90 | 1,065 |
24 Apr 2024 | 268.30 | 269.60 | 267.40 | 268.60 | 268.60 | 12,922 |
23 Apr 2024 | 265.70 | 267.42 | 265.20 | 267.40 | 267.40 | 11,109 |
22 Apr 2024 | 262.50 | 264.10 | 260.80 | 262.71 | 262.71 | 11,019 |
19 Apr 2024 | 261.30 | 261.30 | 258.50 | 260.40 | 260.40 | 9,120 |
18 Apr 2024 | 259.10 | 263.80 | 258.20 | 261.37 | 261.37 | 7,954 |
17 Apr 2024 | 258.20 | 262.00 | 258.20 | 261.14 | 261.14 | 6,926 |
16 Apr 2024 | 256.80 | 259.20 | 256.80 | 258.34 | 258.34 | 5,693 |
15 Apr 2024 | 260.70 | 262.20 | 259.90 | 261.11 | 261.11 | 5,895 |
12 Apr 2024 | 257.10 | 263.30 | 257.10 | 261.94 | 261.94 | 15,871 |
11 Apr 2024 | 259.40 | 259.80 | 256.20 | 257.63 | 257.63 | 8,213 |
10 Apr 2024 | 261.00 | 262.10 | 259.20 | 259.29 | 259.29 | 11,564 |
09 Apr 2024 | 261.70 | 262.30 | 259.60 | 260.20 | 260.20 | 42,181 |
08 Apr 2024 | 260.90 | 262.70 | 258.50 | 262.42 | 262.42 | 102,552 |
05 Apr 2024 | 261.50 | 261.70 | 258.60 | 260.63 | 260.63 | 77,723 |
04 Apr 2024 | 266.00 | 266.30 | 265.20 | 265.70 | 265.70 | 24,981 |
03 Apr 2024 | 267.60 | 267.90 | 265.80 | 266.47 | 266.47 | 20,759 |
02 Apr 2024 | 267.80 | 269.21 | 264.10 | 265.83 | 265.83 | 11,881 |
28 Mar 2024 | 256.10 | 268.30 | 256.10 | 266.20 | 266.20 | 5,091 |
27 Mar 2024 | 266.50 | 268.00 | 266.50 | 266.80 | 266.80 | 10,428 |
26 Mar 2024 | 269.10 | 269.20 | 265.90 | 267.72 | 267.72 | 9,393 |
25 Mar 2024 | 266.50 | 268.20 | 265.50 | 267.69 | 267.69 | 19,481 |
22 Mar 2024 | 263.90 | 266.80 | 262.50 | 265.67 | 265.67 | 11,092 |
21 Mar 2024 | 264.60 | 264.80 | 262.20 | 262.93 | 262.93 | 9,512 |
20 Mar 2024 | 263.20 | 263.20 | 260.40 | 260.92 | 260.92 | 994,370 |
19 Mar 2024 | 260.20 | 263.60 | 260.20 | 261.80 | 261.80 | 11,868 |
18 Mar 2024 | 268.30 | 268.30 | 258.40 | 261.00 | 261.00 | 6,209 |
15 Mar 2024 | 263.50 | 268.60 | 263.50 | 267.05 | 267.05 | 8,000 |
14 Mar 2024 | 266.70 | 267.60 | 264.90 | 265.20 | 265.20 | 2,386,251 |
13 Mar 2024 | 266.40 | 266.50 | 265.40 | 266.03 | 266.03 | 2,933 |
12 Mar 2024 | 262.00 | 266.30 | 260.90 | 264.48 | 264.48 | 9,738 |
11 Mar 2024 | 257.40 | 260.40 | 257.40 | 260.10 | 260.10 | 15,976 |
08 Mar 2024 | 258.90 | 260.80 | 258.80 | 259.80 | 259.80 | 1,600 |
07 Mar 2024 | 255.80 | 259.40 | 255.70 | 258.13 | 258.13 | 8,346 |
06 Mar 2024 | 255.80 | 257.60 | 255.20 | 257.50 | 257.50 | 291,538 |
05 Mar 2024 | 255.90 | 257.40 | 253.80 | 256.50 | 256.50 | 5,997 |
04 Mar 2024 | 257.40 | 257.40 | 255.60 | 256.10 | 256.10 | 15,272 |
01 Mar 2024 | 258.60 | 259.00 | 256.60 | 258.84 | 258.84 | 13,092 |
29 Feb 2024 | 250.00 | 257.80 | 250.00 | 256.80 | 256.80 | 12,040 |
28 Feb 2024 | 256.50 | 257.00 | 255.80 | 255.90 | 255.90 | 4,970 |
27 Feb 2024 | 250.00 | 259.00 | 250.00 | 256.56 | 256.56 | 5,771 |
26 Feb 2024 | 257.10 | 257.90 | 256.50 | 257.78 | 257.78 | 8,648 |
23 Feb 2024 | 255.90 | 257.10 | 254.90 | 256.80 | 256.80 | 19,308 |
22 Feb 2024 | 253.90 | 255.50 | 252.90 | 255.10 | 255.10 | 9,176 |
21 Feb 2024 | 253.60 | 253.60 | 250.30 | 250.73 | 250.73 | 9,253 |
20 Feb 2024 | 255.50 | 255.50 | 251.90 | 253.20 | 253.20 | 11,354 |
19 Feb 2024 | 251.90 | 254.00 | 250.20 | 253.90 | 253.90 | 9,167 |
16 Feb 2024 | 247.80 | 253.50 | 247.80 | 252.77 | 252.77 | 8,854 |
15 Feb 2024 | 250.60 | 251.10 | 248.70 | 249.32 | 249.32 | 15,212 |
14 Feb 2024 | 248.00 | 249.20 | 247.00 | 249.02 | 249.02 | 17,020 |
13 Feb 2024 | 247.60 | 247.80 | 245.70 | 246.93 | 246.93 | 8,792 |
12 Feb 2024 | 246.90 | 248.30 | 246.00 | 248.30 | 248.30 | 10,175 |
09 Feb 2024 | 246.60 | 247.20 | 244.60 | 246.43 | 246.43 | 13,028 |
08 Feb 2024 | 247.00 | 247.10 | 245.10 | 246.50 | 246.50 | 23,712 |
07 Feb 2024 | 247.00 | 247.00 | 245.60 | 245.97 | 245.97 | 8,374 |
06 Feb 2024 | 247.10 | 247.10 | 244.60 | 246.80 | 246.80 | 14,320 |
05 Feb 2024 | 246.10 | 246.10 | 243.70 | 245.00 | 245.00 | 12,330 |
02 Feb 2024 | 246.30 | 247.50 | 245.20 | 245.50 | 245.50 | 7,222 |
01 Feb 2024 | 241.50 | 245.70 | 241.50 | 245.07 | 245.07 | 8,285 |
31 Jan 2024 | 245.10 | 245.50 | 243.50 | 243.50 | 243.50 | 14,135 |
30 Jan 2024 | 244.50 | 244.70 | 243.30 | 244.62 | 244.62 | 158,352 |
29 Jan 2024 | 242.40 | 244.40 | 241.50 | 242.80 | 242.80 | 14,195 |
26 Jan 2024 | 240.50 | 242.40 | 239.20 | 242.40 | 242.40 | 10,093 |
25 Jan 2024 | 239.90 | 240.50 | 237.40 | 240.50 | 240.50 | 22,098 |
24 Jan 2024 | 238.60 | 239.50 | 238.10 | 239.20 | 239.20 | 7,539 |
23 Jan 2024 | 237.10 | 237.10 | 234.90 | 235.62 | 235.62 | 80,759 |
22 Jan 2024 | 229.70 | 237.50 | 229.70 | 236.52 | 236.52 | 14,718 |
19 Jan 2024 | 226.90 | 229.00 | 220.00 | 228.05 | 228.05 | 62,615 |
18 Jan 2024 | 226.00 | 226.00 | 224.00 | 224.70 | 224.70 | 14,316 |
17 Jan 2024 | 225.10 | 225.10 | 223.40 | 224.80 | 224.80 | 27,935 |
16 Jan 2024 | 227.50 | 228.10 | 226.80 | 227.15 | 227.15 | 15,690 |
15 Jan 2024 | 230.30 | 230.60 | 227.80 | 229.00 | 229.00 | 35,753 |
12 Jan 2024 | 227.50 | 230.01 | 227.50 | 228.40 | 228.40 | 208,197 |
11 Jan 2024 | 228.60 | 229.70 | 226.49 | 226.50 | 226.50 | 23,538 |
10 Jan 2024 | 225.10 | 226.90 | 225.10 | 226.70 | 226.70 | 11,188 |
09 Jan 2024 | 228.30 | 229.70 | 225.90 | 226.49 | 226.49 | 62,529 |
08 Jan 2024 | 228.40 | 229.00 | 227.20 | 228.80 | 228.80 | 17,045 |
05 Jan 2024 | 229.20 | 229.20 | 227.19 | 229.20 | 229.20 | 2,494 |
04 Jan 2024 | 230.40 | 231.50 | 229.80 | 230.70 | 230.70 | 55,709 |
03 Jan 2024 | 233.10 | 233.10 | 229.26 | 230.00 | 230.00 | 39,805 |
02 Jan 2024 | 231.60 | 233.30 | 230.60 | 232.50 | 232.50 | 7,479 |
29 Dec 2023 | 230.60 | 231.90 | 230.50 | 231.70 | 231.70 | 5,820 |
28 Dec 2023 | 230.00 | 230.00 | 229.20 | 229.80 | 229.80 | 5,364 |
27 Dec 2023 | 228.20 | 230.30 | 228.20 | 229.75 | 229.75 | 16,973 |
22 Dec 2023 | 228.10 | 230.40 | 228.10 | 229.89 | 229.89 | 492,467 |
21 Dec 2023 | 229.50 | 229.50 | 228.00 | 229.10 | 229.10 | 68,752 |
20 Dec 2023 | 229.50 | 231.50 | 229.50 | 230.60 | 230.60 | 47,819 |
19 Dec 2023 | 229.00 | 230.80 | 227.40 | 229.00 | 229.00 | 66,473 |
18 Dec 2023 | 228.60 | 229.40 | 227.80 | 228.80 | 228.80 | 28,836 |
15 Dec 2023 | 228.60 | 231.00 | 228.10 | 229.10 | 229.10 | 51,023 |
14 Dec 2023 | 228.40 | 228.90 | 227.10 | 227.94 | 227.94 | 424,600 |
13 Dec 2023 | 227.40 | 228.00 | 226.10 | 226.30 | 226.30 | 42,239 |
12 Dec 2023 | 226.20 | 227.10 | 225.60 | 226.80 | 226.80 | 21,746 |
11 Dec 2023 | 221.90 | 225.90 | 221.60 | 225.90 | 225.90 | 99,104 |
08 Dec 2023 | 222.60 | 223.70 | 221.80 | 223.00 | 223.00 | 31,515 |
07 Dec 2023 | 220.90 | 222.40 | 220.20 | 222.36 | 222.36 | 40,485 |
06 Dec 2023 | 220.80 | 221.80 | 219.10 | 221.60 | 221.60 | 23,788 |
05 Dec 2023 | 218.10 | 220.60 | 218.10 | 220.44 | 220.44 | 31,284 |
04 Dec 2023 | 217.20 | 218.50 | 217.20 | 217.94 | 217.94 | 9,278 |
01 Dec 2023 | 215.90 | 218.10 | 215.90 | 218.10 | 218.10 | 19,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |