Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 253.40 | 257.40 | 253.50 | 257.30 | 257.30 | 849 |
25 Apr 2024 | 255.65 | 256.90 | 250.89 | 251.70 | 251.70 | 10,279 |
24 Apr 2024 | 256.20 | 256.70 | 254.30 | 255.07 | 255.07 | 22,369 |
23 Apr 2024 | 253.70 | 255.20 | 252.00 | 254.47 | 254.47 | 14,572 |
22 Apr 2024 | 250.45 | 253.55 | 250.17 | 253.30 | 253.30 | 20,099 |
19 Apr 2024 | 246.05 | 249.10 | 243.80 | 247.92 | 247.92 | 23,846 |
18 Apr 2024 | 249.30 | 250.50 | 247.00 | 248.74 | 248.74 | 28,247 |
17 Apr 2024 | 254.65 | 253.60 | 248.70 | 249.39 | 249.39 | 13,481 |
16 Apr 2024 | 254.45 | 257.70 | 251.37 | 251.82 | 251.82 | 53,605 |
15 Apr 2024 | 258.85 | 259.10 | 255.90 | 257.69 | 257.69 | 118,767 |
12 Apr 2024 | 261.20 | 261.60 | 255.80 | 256.43 | 256.43 | 75,165 |
11 Apr 2024 | 255.45 | 258.70 | 255.10 | 258.22 | 258.22 | 7,924 |
10 Apr 2024 | 260.00 | 261.10 | 255.20 | 255.23 | 255.23 | 11,571 |
09 Apr 2024 | 254.65 | 258.90 | 254.40 | 257.80 | 257.80 | 20,917 |
08 Apr 2024 | 253.00 | 257.34 | 250.60 | 257.30 | 257.30 | 9,456 |
05 Apr 2024 | 252.10 | 257.10 | 249.80 | 252.40 | 252.40 | 21,187 |
04 Apr 2024 | 256.50 | 258.70 | 253.10 | 255.42 | 255.42 | 51,405 |
03 Apr 2024 | 253.70 | 256.90 | 253.15 | 256.23 | 256.23 | 102,163 |
02 Apr 2024 | 259.05 | 262.70 | 252.30 | 254.20 | 254.20 | 46,628 |
28 Mar 2024 | 264.40 | 264.60 | 260.00 | 261.14 | 261.14 | 20,115 |
27 Mar 2024 | 258.65 | 263.20 | 256.60 | 262.52 | 262.52 | 197,700 |
26 Mar 2024 | 256.30 | 258.50 | 254.10 | 257.28 | 257.28 | 11,622 |
25 Mar 2024 | 256.40 | 264.00 | 249.80 | 256.59 | 256.59 | 61,047 |
22 Mar 2024 | 273.60 | 274.30 | 262.20 | 272.55 | 272.55 | 304,215 |
21 Mar 2024 | 270.75 | 275.80 | 266.30 | 274.09 | 274.09 | 13,409 |
20 Mar 2024 | 269.20 | 271.50 | 267.90 | 268.04 | 268.04 | 14,737 |
19 Mar 2024 | 268.00 | 270.60 | 265.90 | 269.93 | 269.93 | 30,140 |
18 Mar 2024 | 272.00 | 272.50 | 268.26 | 268.26 | 268.26 | 61,209 |
15 Mar 2024 | 281.70 | 291.10 | 268.90 | 271.28 | 271.28 | 43,165 |
14 Mar 2024 | 285.40 | 289.40 | 283.00 | 287.59 | 287.59 | 21,981 |
13 Mar 2024 | 284.70 | 286.20 | 281.60 | 284.84 | 284.84 | 5,457 |
12 Mar 2024 | 280.60 | 284.00 | 277.60 | 283.40 | 283.40 | 2,870 |
11 Mar 2024 | 282.95 | 286.30 | 278.50 | 279.30 | 279.30 | 90,359 |
08 Mar 2024 | 282.05 | 284.58 | 279.10 | 283.99 | 283.99 | 3,049 |
07 Mar 2024 | 278.25 | 281.20 | 275.15 | 279.77 | 279.77 | 39,714 |
06 Mar 2024 | 276.00 | 277.90 | 274.30 | 276.70 | 276.70 | 20,891 |
05 Mar 2024 | 276.30 | 278.50 | 274.20 | 276.03 | 276.03 | 6,968 |
04 Mar 2024 | 276.80 | 277.20 | 273.50 | 276.80 | 276.80 | 9,416 |
01 Mar 2024 | 275.05 | 277.00 | 270.60 | 276.15 | 276.15 | 61,975 |
29 Feb 2024 | 269.80 | 273.80 | 269.00 | 272.30 | 272.30 | 105,970 |
28 Feb 2024 | 279.05 | 283.80 | 271.00 | 275.43 | 275.43 | 157,199 |
27 Feb 2024 | 285.90 | 289.90 | 282.10 | 282.10 | 282.10 | 45,852 |
26 Feb 2024 | 291.15 | 292.70 | 288.00 | 289.11 | 289.11 | 30,016 |
23 Feb 2024 | 289.10 | 291.60 | 288.90 | 290.93 | 290.93 | 35,455 |
22 Feb 2024 | 289.50 | 290.70 | 284.40 | 289.63 | 289.63 | 19,973 |
21 Feb 2024 | 283.65 | 287.10 | 282.10 | 286.29 | 286.29 | 115,912 |
20 Feb 2024 | 286.05 | 289.40 | 284.50 | 287.67 | 287.67 | 9,276 |
19 Feb 2024 | 283.05 | 286.10 | 280.50 | 282.60 | 282.60 | 12,381 |
16 Feb 2024 | 285.20 | 286.40 | 283.30 | 284.27 | 284.27 | 80,148 |
15 Feb 2024 | 285.90 | 288.20 | 283.10 | 287.74 | 287.74 | 8,664 |
14 Feb 2024 | 280.80 | 285.60 | 278.10 | 284.90 | 284.90 | 292,925 |
13 Feb 2024 | 284.70 | 286.80 | 276.90 | 281.03 | 281.03 | 76,628 |
12 Feb 2024 | 285.70 | 287.20 | 281.60 | 285.13 | 285.13 | 6,439 |
09 Feb 2024 | 279.75 | 285.60 | 278.10 | 283.43 | 283.43 | 74,679 |
08 Feb 2024 | 279.25 | 282.50 | 277.20 | 281.73 | 281.73 | 7,592 |
07 Feb 2024 | 280.10 | 280.30 | 276.00 | 280.20 | 280.20 | 18,363 |
06 Feb 2024 | 278.35 | 280.60 | 272.30 | 275.96 | 275.96 | 23,378 |
05 Feb 2024 | 277.50 | 279.30 | 277.10 | 277.57 | 277.57 | 4,355 |
02 Feb 2024 | 281.00 | 281.50 | 277.40 | 279.78 | 279.78 | 1,776 |
01 Feb 2024 | 277.20 | 280.10 | 275.20 | 279.10 | 279.10 | 8,363 |
31 Jan 2024 | 278.45 | 278.90 | 276.10 | 277.58 | 277.58 | 6,318 |
30 Jan 2024 | 277.70 | 279.73 | 274.70 | 278.47 | 278.47 | 14,344 |
29 Jan 2024 | 275.75 | 280.30 | 274.20 | 275.23 | 275.23 | 52,155 |
26 Jan 2024 | 276.60 | 278.90 | 274.70 | 278.57 | 278.57 | 21,774 |
25 Jan 2024 | 273.80 | 276.40 | 272.50 | 274.67 | 274.67 | 3,881 |
24 Jan 2024 | 278.55 | 280.10 | 274.10 | 275.63 | 275.63 | 15,707 |
23 Jan 2024 | 281.10 | 283.60 | 275.00 | 275.70 | 275.70 | 40,857 |
22 Jan 2024 | 278.85 | 282.30 | 273.80 | 281.87 | 281.87 | 22,408 |
19 Jan 2024 | 280.60 | 283.60 | 275.20 | 275.50 | 275.50 | 19,325 |
18 Jan 2024 | 278.05 | 280.30 | 275.50 | 278.40 | 278.40 | 13,934 |
17 Jan 2024 | 273.20 | 278.30 | 272.30 | 277.29 | 277.29 | 20,072 |
16 Jan 2024 | 276.80 | 280.60 | 273.70 | 275.97 | 275.97 | 17,927 |
15 Jan 2024 | 280.50 | 283.20 | 277.80 | 280.23 | 280.23 | 246,891 |
12 Jan 2024 | 281.30 | 284.00 | 278.30 | 282.59 | 282.59 | 24,485 |
11 Jan 2024 | 278.55 | 281.60 | 276.30 | 280.00 | 280.00 | 30,836 |
10 Jan 2024 | 276.20 | 278.80 | 275.00 | 276.05 | 276.05 | 28,637 |
09 Jan 2024 | 277.00 | 278.90 | 273.70 | 275.89 | 275.89 | 38,674 |
08 Jan 2024 | 271.15 | 275.40 | 268.50 | 274.43 | 274.43 | 16,124 |
05 Jan 2024 | 264.20 | 268.55 | 263.90 | 267.80 | 267.80 | 45,401 |
04 Jan 2024 | 269.20 | 271.00 | 266.00 | 267.07 | 267.07 | 32,124 |
03 Jan 2024 | 272.10 | 274.50 | 266.20 | 269.85 | 269.85 | 77,153 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 274.35 | 277.10 | 271.40 | 273.42 | 273.42 | 4,169 |
28 Dec 2023 | 274.35 | 274.10 | 272.20 | 272.90 | 272.90 | 48,709 |
27 Dec 2023 | 276.50 | 278.90 | 272.90 | 273.41 | 273.41 | 10,210 |
22 Dec 2023 | 275.85 | 278.70 | 275.60 | 277.36 | 277.36 | 20,869 |
21 Dec 2023 | 273.90 | 277.00 | 271.10 | 276.43 | 276.43 | 22,206 |
20 Dec 2023 | 275.15 | 276.83 | 273.50 | 276.10 | 276.10 | 26,357 |
19 Dec 2023 | 274.45 | 277.13 | 274.00 | 275.30 | 275.30 | 42,913 |
18 Dec 2023 | 271.55 | 276.20 | 269.50 | 273.98 | 273.98 | 486,731 |
15 Dec 2023 | 273.40 | 275.50 | 271.10 | 275.03 | 275.03 | 73,233 |
14 Dec 2023 | 268.60 | 273.30 | 261.70 | 272.27 | 272.27 | 67,458 |
13 Dec 2023 | 257.70 | 272.54 | 257.50 | 262.80 | 262.80 | 197,584 |
12 Dec 2023 | 257.20 | 258.80 | 254.90 | 256.83 | 256.83 | 36,637 |
11 Dec 2023 | 256.80 | 257.30 | 254.70 | 257.00 | 257.00 | 92,418 |
08 Dec 2023 | 254.75 | 258.60 | 252.90 | 258.44 | 258.44 | 6,236 |
07 Dec 2023 | 256.30 | 258.90 | 254.30 | 256.50 | 256.50 | 8,376 |
06 Dec 2023 | 254.45 | 257.35 | 254.20 | 257.26 | 257.26 | 30,003 |
05 Dec 2023 | 254.55 | 256.30 | 253.10 | 254.50 | 254.50 | 19,568 |
04 Dec 2023 | 254.95 | 257.30 | 253.40 | 255.62 | 255.62 | 133,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |