Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 265.80 | 267.20 | 262.80 | 264.20 | 264.20 | 6,279 |
18 Apr 2024 | 263.10 | 266.00 | 261.20 | 262.92 | 262.92 | 8,321 |
17 Apr 2024 | 260.40 | 264.20 | 260.00 | 262.04 | 262.04 | 16,010 |
16 Apr 2024 | 264.20 | 264.00 | 258.60 | 259.40 | 259.40 | 21,078 |
15 Apr 2024 | 261.00 | 265.40 | 260.60 | 262.16 | 262.16 | 8,486 |
12 Apr 2024 | 263.70 | 266.00 | 259.01 | 262.58 | 262.58 | 44,614 |
11 Apr 2024 | 257.80 | 258.80 | 252.20 | 257.78 | 257.78 | 588,787 |
10 Apr 2024 | 271.70 | 272.40 | 258.78 | 259.81 | 259.81 | 29,970 |
09 Apr 2024 | 276.20 | 274.40 | 270.58 | 273.65 | 273.65 | 21,586 |
08 Apr 2024 | 271.50 | 275.78 | 271.60 | 272.37 | 272.37 | 3,291 |
05 Apr 2024 | 270.30 | 273.40 | 270.00 | 272.83 | 272.83 | 25,033 |
04 Apr 2024 | 277.40 | 279.80 | 274.29 | 275.26 | 275.26 | 27,641 |
03 Apr 2024 | 276.40 | 275.60 | 271.60 | 275.28 | 275.28 | 22,674 |
02 Apr 2024 | 280.40 | 281.88 | 272.54 | 275.01 | 275.01 | 559,379 |
28 Mar 2024 | 284.20 | 283.50 | 281.26 | 282.40 | 282.40 | 5,266 |
27 Mar 2024 | 277.15 | 280.40 | 275.00 | 279.25 | 279.25 | 21,656 |
26 Mar 2024 | 277.25 | 277.60 | 274.70 | 276.36 | 276.36 | 26,985 |
25 Mar 2024 | 276.50 | 277.00 | 274.60 | 276.00 | 276.00 | 58,972 |
22 Mar 2024 | 274.70 | 279.50 | 273.30 | 277.00 | 277.00 | 46,945 |
21 Mar 2024 | 274.50 | 280.70 | 273.40 | 275.58 | 275.58 | 39,822 |
20 Mar 2024 | 266.00 | 271.10 | 263.67 | 270.84 | 270.84 | 30,345 |
19 Mar 2024 | 264.30 | 267.93 | 258.40 | 264.48 | 264.48 | 214,860 |
18 Mar 2024 | 260.10 | 264.20 | 258.98 | 260.57 | 260.57 | 443,092 |
15 Mar 2024 | 262.60 | 262.20 | 259.30 | 261.28 | 261.28 | 23,652 |
14 Mar 2024 | 260.00 | 264.80 | 259.61 | 264.37 | 264.37 | 477,485 |
13 Mar 2024 | 254.80 | 259.40 | 255.20 | 259.37 | 259.37 | 1,015,776 |
12 Mar 2024 | 262.40 | 263.60 | 255.19 | 255.19 | 255.19 | 21,937 |
11 Mar 2024 | 258.50 | 261.20 | 257.80 | 259.00 | 259.00 | 926,098 |
08 Mar 2024 | 250.10 | 258.60 | 250.50 | 252.51 | 252.51 | 20,968 |
07 Mar 2024 | 244.40 | 251.40 | 244.78 | 249.73 | 249.73 | 308,594 |
06 Mar 2024 | 242.90 | 250.50 | 244.20 | 245.43 | 245.43 | 83,469 |
05 Mar 2024 | 249.35 | 248.00 | 240.89 | 241.16 | 241.16 | 131,175 |
04 Mar 2024 | 249.15 | 249.60 | 246.28 | 246.41 | 246.41 | 526,435 |
01 Mar 2024 | 244.40 | 252.20 | 244.80 | 251.60 | 251.60 | 89,410 |
29 Feb 2024 | 243.65 | 246.90 | 242.00 | 244.88 | 244.88 | 21,218 |
28 Feb 2024 | 246.60 | 246.60 | 238.40 | 241.42 | 241.42 | 31,881 |
27 Feb 2024 | 246.40 | 249.70 | 245.90 | 246.96 | 246.96 | 29,980 |
26 Feb 2024 | 250.60 | 248.50 | 244.30 | 245.88 | 245.88 | 13,247 |
23 Feb 2024 | 256.40 | 256.30 | 248.70 | 250.16 | 250.16 | 45,567 |
22 Feb 2024 | 246.20 | 256.00 | 242.50 | 256.00 | 256.00 | 22,236 |
21 Feb 2024 | 254.00 | 254.40 | 244.92 | 245.30 | 245.30 | 55,388 |
20 Feb 2024 | 256.20 | 255.50 | 253.30 | 254.52 | 254.52 | 9,917 |
19 Feb 2024 | 254.60 | 257.64 | 251.90 | 255.90 | 255.90 | 31,636 |
16 Feb 2024 | 257.45 | 257.80 | 250.00 | 252.39 | 252.39 | 1,579,123 |
15 Feb 2024 | 259.85 | 258.00 | 251.80 | 257.10 | 257.10 | 13,962 |
14 Feb 2024 | 252.00 | 252.80 | 249.88 | 251.00 | 251.00 | 12,146 |
13 Feb 2024 | 253.05 | 257.00 | 247.20 | 251.30 | 251.30 | 21,882 |
12 Feb 2024 | 251.45 | 255.50 | 251.20 | 253.80 | 253.80 | 9,346 |
09 Feb 2024 | 247.35 | 250.20 | 245.60 | 247.04 | 247.04 | 46,205 |
08 Feb 2024 | 249.05 | 251.30 | 249.10 | 250.04 | 250.04 | 17,674 |
07 Feb 2024 | 249.25 | 252.00 | 247.10 | 249.60 | 249.60 | 6,248 |
06 Feb 2024 | 248.00 | 250.00 | 242.40 | 249.26 | 249.26 | 18,507 |
05 Feb 2024 | 249.65 | 250.81 | 246.40 | 246.40 | 246.40 | 893,190 |
02 Feb 2024 | 254.10 | 255.20 | 249.70 | 253.40 | 253.40 | 9,780 |
01 Feb 2024 | 252.10 | 255.40 | 245.70 | 252.40 | 252.40 | 18,720 |
31 Jan 2024 | 255.35 | 257.50 | 250.40 | 254.30 | 254.30 | 12,449 |
30 Jan 2024 | 260.40 | 257.80 | 253.20 | 255.03 | 255.03 | 81,956 |
29 Jan 2024 | 250.60 | 255.60 | 247.84 | 255.60 | 255.60 | 8,548 |
26 Jan 2024 | 250.10 | 252.60 | 246.46 | 251.11 | 251.11 | 5,636 |
25 Jan 2024 | 246.60 | 251.20 | 245.41 | 246.90 | 246.90 | 7,489 |
24 Jan 2024 | 247.75 | 249.20 | 246.20 | 247.20 | 247.20 | 20,568 |
23 Jan 2024 | 244.00 | 247.52 | 245.50 | 246.90 | 246.90 | 7,143 |
22 Jan 2024 | 247.05 | 250.00 | 243.60 | 245.45 | 245.45 | 5,220 |
19 Jan 2024 | 247.15 | 248.50 | 244.20 | 244.67 | 244.67 | 16,776 |
18 Jan 2024 | 247.15 | 248.50 | 244.50 | 247.20 | 247.20 | 16,496 |
17 Jan 2024 | 246.50 | 246.00 | 241.90 | 243.50 | 243.50 | 46,976 |
16 Jan 2024 | 249.45 | 252.90 | 247.00 | 249.41 | 249.41 | 2,101,974 |
15 Jan 2024 | 257.25 | 259.70 | 251.00 | 252.49 | 252.49 | 12,254 |
12 Jan 2024 | 257.85 | 262.70 | 256.50 | 261.32 | 261.32 | 7,696 |
11 Jan 2024 | 264.60 | 262.80 | 253.50 | 259.61 | 259.61 | 32,240 |
10 Jan 2024 | 260.80 | 265.40 | 261.30 | 262.75 | 262.75 | 28,648 |
09 Jan 2024 | 262.90 | 265.60 | 260.57 | 261.48 | 261.48 | 12,802 |
08 Jan 2024 | 266.10 | 270.00 | 259.70 | 262.64 | 262.64 | 26,166 |
05 Jan 2024 | 270.50 | 271.30 | 263.00 | 266.57 | 266.57 | 23,729 |
04 Jan 2024 | 267.45 | 272.40 | 266.50 | 268.39 | 268.39 | 10,547 |
03 Jan 2024 | 277.85 | 278.00 | 266.90 | 268.00 | 268.00 | 36,836 |
02 Jan 2024 | 277.15 | 279.40 | 275.20 | 277.05 | 277.05 | 35,321 |
29 Dec 2023 | 280.00 | 278.58 | 276.64 | 277.40 | 277.40 | 31,576 |
28 Dec 2023 | 279.05 | 279.70 | 278.03 | 278.44 | 278.44 | 16,193 |
27 Dec 2023 | 277.35 | 280.50 | 276.70 | 279.27 | 279.27 | 9,310 |
22 Dec 2023 | 272.90 | 279.20 | 273.90 | 275.34 | 275.34 | 12,182 |
21 Dec 2023 | 274.40 | 275.40 | 272.40 | 275.13 | 275.13 | 12,155 |
20 Dec 2023 | 276.10 | 278.00 | 271.20 | 276.10 | 276.10 | 31,608 |
19 Dec 2023 | 276.60 | 281.60 | 275.60 | 276.20 | 276.20 | 16,041 |
18 Dec 2023 | 275.05 | 278.20 | 273.00 | 276.56 | 276.56 | 23,346 |
15 Dec 2023 | 279.25 | 284.30 | 277.00 | 280.03 | 280.03 | 57,468 |
14 Dec 2023 | 274.80 | 282.70 | 272.30 | 279.14 | 279.14 | 78,121 |
13 Dec 2023 | 256.30 | 258.30 | 255.50 | 257.92 | 257.92 | 14,631 |
12 Dec 2023 | 255.35 | 255.70 | 252.73 | 254.38 | 254.38 | 26,503 |
11 Dec 2023 | 251.15 | 258.70 | 251.70 | 257.00 | 257.00 | 61,214 |
08 Dec 2023 | 258.20 | 259.10 | 250.40 | 250.44 | 250.44 | 26,870 |
07 Dec 2023 | 253.85 | 258.50 | 249.40 | 257.20 | 257.20 | 368,008 |
06 Dec 2023 | 250.40 | 254.50 | 250.07 | 252.51 | 252.51 | 35,234 |
05 Dec 2023 | 243.15 | 253.00 | 242.30 | 245.66 | 245.66 | 42,117 |
04 Dec 2023 | 239.85 | 243.70 | 240.50 | 241.98 | 241.98 | 303,432 |
01 Dec 2023 | 243.55 | 241.80 | 234.70 | 237.81 | 237.81 | 26,914 |
30 Nov 2023 | 242.80 | 240.30 | 236.83 | 238.09 | 238.09 | 423,501 |
29 Nov 2023 | 238.40 | 241.80 | 239.28 | 241.51 | 241.51 | 84,861 |
28 Nov 2023 | 240.00 | 239.70 | 233.83 | 236.41 | 236.41 | 233,804 |
27 Nov 2023 | 235.65 | 239.80 | 236.40 | 239.70 | 239.70 | 413,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |