Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 280.00 | 291.40 | 277.00 | 281.00 | 281.00 | 18,459 |
02 May 2024 | 258.20 | 261.80 | 256.80 | 261.40 | 261.40 | 3,322 |
01 May 2024 | 254.30 | 257.40 | 253.40 | 257.20 | 257.20 | 1,999 |
30 Apr 2024 | 260.30 | 260.00 | 255.20 | 255.60 | 255.60 | 4,375 |
29 Apr 2024 | 254.90 | 257.20 | 252.60 | 254.80 | 254.80 | 3,442 |
26 Apr 2024 | 257.40 | 256.40 | 253.20 | 253.20 | 253.20 | 11,694 |
25 Apr 2024 | 265.00 | 261.00 | 254.00 | 254.43 | 254.43 | 38,870 |
24 Apr 2024 | 262.70 | 267.20 | 261.60 | 264.20 | 264.20 | 5,249 |
23 Apr 2024 | 256.00 | 264.20 | 256.20 | 261.98 | 261.98 | 8,946 |
22 Apr 2024 | 256.40 | 258.40 | 254.23 | 254.80 | 254.80 | 9,853 |
19 Apr 2024 | 252.10 | 255.00 | 250.80 | 255.00 | 255.00 | 3,643 |
18 Apr 2024 | 257.60 | 257.00 | 252.20 | 255.60 | 255.60 | 22,679 |
17 Apr 2024 | 259.40 | 261.40 | 255.20 | 259.81 | 259.81 | 15,552 |
16 Apr 2024 | 257.20 | 259.80 | 254.80 | 258.20 | 258.20 | 14,210 |
15 Apr 2024 | 267.00 | 271.20 | 262.60 | 263.48 | 263.48 | 9,934 |
12 Apr 2024 | 286.10 | 284.60 | 266.80 | 276.34 | 276.34 | 32,124 |
11 Apr 2024 | 278.50 | 282.41 | 277.40 | 278.34 | 278.34 | 10,952 |
10 Apr 2024 | 287.30 | 288.40 | 279.22 | 283.32 | 283.32 | 4,574 |
09 Apr 2024 | 287.50 | 292.40 | 285.20 | 290.54 | 290.54 | 7,757 |
08 Apr 2024 | 294.30 | 290.80 | 284.60 | 289.24 | 289.24 | 2,222 |
05 Apr 2024 | 291.00 | 294.20 | 291.00 | 293.23 | 293.23 | 6,129 |
04 Apr 2024 | 289.40 | 297.00 | 293.18 | 295.43 | 295.43 | 10,276 |
03 Apr 2024 | 292.50 | 294.00 | 288.39 | 288.80 | 288.80 | 21,137 |
02 Apr 2024 | 287.50 | 297.20 | 288.20 | 292.80 | 292.80 | 26,068 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 279.75 | 285.32 | 278.70 | 285.00 | 285.00 | 7,471 |
26 Mar 2024 | 279.25 | 282.00 | 279.20 | 280.30 | 280.30 | 10,193 |
25 Mar 2024 | 283.45 | 282.40 | 279.00 | 279.59 | 279.59 | 4,362 |
22 Mar 2024 | 282.55 | 284.90 | 282.10 | 283.83 | 283.83 | 6,629 |
21 Mar 2024 | 288.80 | 291.20 | 283.09 | 283.13 | 283.13 | 7,643 |
20 Mar 2024 | 284.40 | 289.70 | 283.90 | 286.53 | 286.53 | 10,443 |
19 Mar 2024 | 284.70 | 286.20 | 284.10 | 285.08 | 285.08 | 22,289 |
18 Mar 2024 | 285.80 | 289.10 | 284.60 | 285.20 | 285.20 | 25,369 |
15 Mar 2024 | 283.45 | 285.78 | 283.60 | 284.49 | 284.49 | 7,810 |
14 Mar 2024 | 282.05 | 285.10 | 281.16 | 283.13 | 283.13 | 25,857 |
13 Mar 2024 | 289.10 | 288.63 | 281.40 | 288.63 | 288.63 | 13,730 |
12 Mar 2024 | 281.10 | 288.59 | 279.70 | 284.59 | 284.59 | 8,337 |
11 Mar 2024 | 285.50 | 287.40 | 279.80 | 284.60 | 284.60 | 2,807 |
08 Mar 2024 | 286.15 | 289.80 | 285.05 | 288.02 | 288.02 | 58,939 |
07 Mar 2024 | 286.65 | 289.00 | 285.20 | 288.53 | 288.53 | 88,408 |
06 Mar 2024 | 288.70 | 289.39 | 285.60 | 287.62 | 287.62 | 10,244 |
05 Mar 2024 | 293.20 | 294.50 | 286.00 | 286.03 | 286.03 | 2,411 |
04 Mar 2024 | 301.20 | 299.80 | 293.00 | 299.45 | 299.45 | 2,225 |
01 Mar 2024 | 297.30 | 300.01 | 297.20 | 299.29 | 299.29 | 10,792 |
29 Feb 2024 | 296.60 | 296.50 | 293.00 | 295.79 | 295.79 | 20,613 |
28 Feb 2024 | 297.30 | 302.30 | 295.30 | 299.13 | 299.13 | 33,949 |
27 Feb 2024 | 287.25 | 297.30 | 262.80 | 263.80 | 263.80 | 65,406 |
26 Feb 2024 | 298.25 | 294.90 | 286.00 | 288.50 | 288.50 | 59,165 |
23 Feb 2024 | 314.55 | 314.00 | 287.80 | 299.78 | 299.78 | 120,572 |
22 Feb 2024 | 311.65 | 316.00 | 305.80 | 309.95 | 309.95 | 9,991 |
21 Feb 2024 | 304.80 | 308.40 | 306.89 | 306.89 | 306.89 | 7,592 |
20 Feb 2024 | 303.45 | 307.10 | 303.00 | 303.18 | 303.18 | 13,113 |
19 Feb 2024 | 302.35 | 308.50 | 301.00 | 301.91 | 301.91 | 9,422 |
16 Feb 2024 | 294.25 | 306.10 | 297.40 | 302.06 | 302.06 | 17,557 |
15 Feb 2024 | 290.55 | 295.20 | 290.40 | 290.93 | 290.93 | 22,057 |
14 Feb 2024 | 287.25 | 289.90 | 287.60 | 288.98 | 288.98 | 19,654 |
13 Feb 2024 | 289.30 | 291.51 | 283.30 | 288.30 | 288.30 | 56,219 |
12 Feb 2024 | 293.50 | 296.70 | 290.80 | 293.20 | 293.20 | 7,085 |
09 Feb 2024 | 295.85 | 294.40 | 290.80 | 292.29 | 292.29 | 14,111 |
08 Feb 2024 | 291.85 | 296.80 | 293.10 | 295.42 | 295.42 | 11,426 |
07 Feb 2024 | 291.65 | 293.50 | 289.10 | 290.65 | 290.65 | 20,471 |
06 Feb 2024 | 283.85 | 290.43 | 282.10 | 288.32 | 288.32 | 12,014 |
05 Feb 2024 | 278.45 | 284.00 | 278.10 | 283.13 | 283.13 | 19,044 |
02 Feb 2024 | 280.40 | 283.90 | 277.20 | 279.20 | 279.20 | 5,603 |
01 Feb 2024 | 274.05 | 280.20 | 275.00 | 279.46 | 279.46 | 4,320 |
31 Jan 2024 | 277.60 | 277.60 | 272.00 | 276.62 | 276.62 | 56,956 |
30 Jan 2024 | 274.05 | 278.90 | 275.20 | 278.07 | 278.07 | 91,707 |
29 Jan 2024 | 276.90 | 276.10 | 270.20 | 271.80 | 271.80 | 21,239 |
26 Jan 2024 | 260.30 | 278.90 | 260.40 | 275.86 | 275.86 | 55,104 |
25 Jan 2024 | 240.50 | 262.20 | 245.60 | 258.50 | 258.50 | 34,511 |
24 Jan 2024 | 236.30 | 240.70 | 235.50 | 235.50 | 235.50 | 9,035 |
23 Jan 2024 | 237.90 | 238.30 | 232.20 | 233.93 | 233.93 | 11,919 |
22 Jan 2024 | 237.00 | 238.60 | 233.60 | 237.32 | 237.32 | 15,619 |
19 Jan 2024 | 236.60 | 238.40 | 232.20 | 234.84 | 234.84 | 56,537 |
18 Jan 2024 | 226.05 | 234.90 | 228.40 | 234.60 | 234.60 | 8,829 |
17 Jan 2024 | 228.80 | 227.40 | 222.50 | 226.12 | 226.12 | 12,343 |
16 Jan 2024 | 224.30 | 231.20 | 224.00 | 230.70 | 230.70 | 43,471 |
15 Jan 2024 | 223.35 | 226.40 | 221.00 | 224.20 | 224.20 | 92,203 |
12 Jan 2024 | 222.85 | 224.40 | 220.90 | 222.06 | 222.06 | 25,152 |
11 Jan 2024 | 222.85 | 227.90 | 220.80 | 220.80 | 220.80 | 14,283 |
10 Jan 2024 | 223.35 | 223.30 | 220.19 | 220.73 | 220.73 | 7,156 |
09 Jan 2024 | 223.75 | 224.20 | 219.60 | 220.64 | 220.64 | 8,688 |
08 Jan 2024 | 221.20 | 222.70 | 216.70 | 221.43 | 221.43 | 9,855 |
05 Jan 2024 | 221.60 | 222.20 | 217.70 | 221.00 | 221.00 | 49,154 |
04 Jan 2024 | 222.75 | 226.20 | 221.70 | 221.70 | 221.70 | 38,750 |
03 Jan 2024 | 221.80 | 223.40 | 218.70 | 222.49 | 222.49 | 12,680 |
02 Jan 2024 | 225.80 | 226.60 | 220.40 | 224.10 | 224.10 | 20,046 |
29 Dec 2023 | 226.25 | 227.80 | 225.30 | 225.94 | 225.94 | 9,546 |
28 Dec 2023 | 229.80 | 230.70 | 225.30 | 226.70 | 226.70 | 11,552 |
27 Dec 2023 | 226.55 | 233.80 | 228.50 | 230.21 | 230.21 | 9,757 |
22 Dec 2023 | 224.30 | 226.30 | 221.70 | 223.87 | 223.87 | 9,708 |
21 Dec 2023 | 222.05 | 225.40 | 220.90 | 221.74 | 221.74 | 8,530 |
20 Dec 2023 | 222.65 | 224.70 | 219.20 | 223.40 | 223.40 | 55,838 |
19 Dec 2023 | 223.05 | 226.30 | 221.50 | 222.32 | 222.32 | 45,820 |
18 Dec 2023 | 230.15 | 231.30 | 223.00 | 224.59 | 224.59 | 17,069 |
15 Dec 2023 | 234.85 | 237.20 | 229.70 | 232.23 | 232.23 | 9,070 |
14 Dec 2023 | 223.55 | 233.40 | 225.10 | 227.97 | 227.97 | 17,384 |
13 Dec 2023 | 219.05 | 222.20 | 218.80 | 220.79 | 220.79 | 6,181 |
12 Dec 2023 | 221.10 | 221.40 | 218.30 | 220.07 | 220.07 | 11,855 |
11 Dec 2023 | 224.80 | 223.30 | 219.70 | 221.05 | 221.05 | 46,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |