Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 454.7900 | 455.8900 | 452.6500 | 453.5900 | 453.5900 | - |
03 May 2024 | 454.6200 | 455.8600 | 453.1900 | 454.7800 | 454.7800 | - |
02 May 2024 | 456.2500 | 456.3900 | 454.3600 | 456.4000 | 456.4000 | - |
01 May 2024 | 457.4000 | 458.0100 | 455.3000 | 457.4200 | 457.4200 | - |
30 Apr 2024 | 458.4300 | 458.8100 | 456.3200 | 458.4800 | 458.4800 | - |
29 Apr 2024 | 458.4100 | 458.9200 | 457.3400 | 458.3900 | 458.3900 | - |
26 Apr 2024 | 457.9400 | 459.4000 | 456.8600 | 458.0300 | 458.0300 | - |
25 Apr 2024 | 458.3300 | 459.9500 | 457.4600 | 458.3500 | 458.3500 | - |
24 Apr 2024 | 457.1800 | 458.3400 | 456.6900 | 457.0800 | 457.0800 | - |
23 Apr 2024 | 456.6700 | 457.9800 | 456.0700 | 456.6100 | 456.6100 | - |
22 Apr 2024 | 457.4200 | 458.0600 | 455.8100 | 457.4100 | 457.4100 | - |
19 Apr 2024 | 460.4900 | 462.1600 | 458.5600 | 460.4700 | 460.4700 | - |
18 Apr 2024 | 458.5500 | 461.1900 | 457.4500 | 458.5300 | 458.5300 | - |
17 Apr 2024 | 462.3700 | 463.3800 | 458.8500 | 462.3700 | 462.3700 | - |
16 Apr 2024 | 460.9600 | 463.4200 | 460.9600 | 461.5400 | 461.5400 | - |
15 Apr 2024 | 459.2500 | 462.3900 | 458.0700 | 459.2800 | 459.2800 | - |
12 Apr 2024 | 455.2500 | 460.2200 | 455.1100 | 455.9400 | 455.9400 | - |
11 Apr 2024 | 456.4300 | 457.3200 | 454.7700 | 456.4600 | 456.4600 | - |
10 Apr 2024 | 455.4900 | 458.0300 | 455.0100 | 455.4800 | 455.4800 | - |
09 Apr 2024 | 454.1200 | 456.2600 | 452.7700 | 454.1100 | 454.1100 | - |
08 Apr 2024 | 454.0900 | 455.5900 | 453.1900 | 454.0500 | 454.0500 | - |
05 Apr 2024 | 457.2100 | 457.3800 | 452.5100 | 457.3200 | 457.3200 | - |
04 Apr 2024 | 458.1100 | 458.3000 | 455.2800 | 458.0300 | 458.0300 | - |
03 Apr 2024 | 460.9400 | 460.9800 | 457.4800 | 460.9500 | 460.9500 | - |
02 Apr 2024 | 460.5700 | 462.6500 | 459.9300 | 461.0900 | 461.0900 | - |
01 Apr 2024 | 461.8900 | 461.9100 | 459.8100 | 461.8500 | 461.8500 | - |
29 Mar 2024 | 459.3100 | 461.4200 | 459.0600 | 459.3200 | 459.3200 | - |
28 Mar 2024 | 460.2500 | 463.0400 | 460.0400 | 460.2100 | 460.2100 | - |
27 Mar 2024 | 460.6800 | 461.5100 | 459.6700 | 460.5300 | 460.5300 | - |
26 Mar 2024 | 462.6700 | 462.9200 | 459.5000 | 462.5500 | 462.5500 | - |
25 Mar 2024 | 462.9300 | 463.6100 | 461.6900 | 462.9300 | 462.9300 | - |
22 Mar 2024 | 459.0200 | 462.7500 | 459.0200 | 459.0100 | 459.0100 | - |
21 Mar 2024 | 460.5900 | 462.1800 | 458.7300 | 460.6200 | 460.6200 | - |
20 Mar 2024 | 461.7600 | 463.5800 | 461.1200 | 461.7700 | 461.7700 | - |
19 Mar 2024 | 461.8800 | 463.1100 | 460.8800 | 461.8800 | 461.8800 | - |
18 Mar 2024 | 459.3000 | 462.2000 | 458.6400 | 459.2300 | 459.2300 | - |
15 Mar 2024 | 462.5000 | 463.4600 | 459.2300 | 462.6400 | 462.6400 | - |
14 Mar 2024 | 462.5600 | 464.8900 | 460.9200 | 462.5600 | 462.5600 | - |
13 Mar 2024 | 466.9200 | 467.4500 | 463.4900 | 466.8900 | 466.8900 | - |
12 Mar 2024 | 462.2500 | 467.7400 | 461.7900 | 462.2800 | 462.2800 | - |
11 Mar 2024 | 462.1800 | 464.2700 | 461.7200 | 462.1400 | 462.1400 | - |
08 Mar 2024 | 462.2200 | 463.4600 | 461.1300 | 462.2400 | 462.2400 | - |
07 Mar 2024 | 460.0700 | 463.5400 | 459.6200 | 459.9500 | 459.9500 | - |
06 Mar 2024 | 460.5500 | 461.1200 | 458.3000 | 460.5200 | 460.5200 | - |
05 Mar 2024 | 462.3800 | 462.9500 | 460.3400 | 462.1500 | 462.1500 | - |
04 Mar 2024 | 459.6800 | 462.9000 | 459.1600 | 459.6500 | 459.6500 | - |
01 Mar 2024 | 458.4900 | 460.4000 | 457.0500 | 458.4900 | 458.4900 | - |
29 Feb 2024 | 459.3400 | 460.5500 | 457.7500 | 459.2800 | 459.2800 | - |
28 Feb 2024 | 456.9100 | 460.1600 | 456.5400 | 456.8400 | 456.8400 | - |
27 Feb 2024 | 454.8100 | 457.0800 | 454.1400 | 454.8300 | 454.8300 | - |
26 Feb 2024 | 455.0000 | 456.0600 | 454.5300 | 455.0500 | 455.0500 | - |
23 Feb 2024 | 452.6200 | 455.7700 | 452.5400 | 452.6800 | 452.6800 | - |
22 Feb 2024 | 452.0300 | 453.3900 | 450.9200 | 451.9500 | 451.9500 | - |
21 Feb 2024 | 452.2700 | 453.3600 | 451.6100 | 452.2700 | 452.2700 | - |
20 Feb 2024 | 453.8000 | 454.8700 | 452.7800 | 453.5900 | 453.5900 | - |
19 Feb 2024 | 454.0300 | 455.6600 | 454.0000 | 453.9500 | 453.9500 | - |
16 Feb 2024 | 454.6900 | 455.8700 | 454.2600 | 454.7000 | 454.7000 | - |
15 Feb 2024 | 455.0300 | 455.4600 | 451.8200 | 454.7700 | 454.7700 | - |
14 Feb 2024 | 454.7400 | 456.6200 | 454.3000 | 454.7800 | 454.7800 | - |
13 Feb 2024 | 453.0900 | 456.0900 | 452.7400 | 453.0700 | 453.0700 | - |
12 Feb 2024 | 452.9400 | 454.3200 | 451.4200 | 452.9200 | 452.9200 | - |
09 Feb 2024 | 454.8200 | 456.3300 | 452.9700 | 454.7800 | 454.7800 | - |
08 Feb 2024 | 454.6400 | 455.3800 | 453.0900 | 454.6600 | 454.6600 | - |
07 Feb 2024 | 452.4400 | 456.0100 | 451.4200 | 452.4800 | 452.4800 | - |
06 Feb 2024 | 450.8400 | 453.3800 | 449.9200 | 450.6300 | 450.6300 | - |
05 Feb 2024 | 448.3800 | 451.8100 | 448.3800 | 448.8500 | 448.8500 | - |
02 Feb 2024 | 448.4500 | 450.5900 | 447.9800 | 448.4500 | 448.4500 | - |
01 Feb 2024 | 449.9900 | 451.0200 | 447.6100 | 449.9700 | 449.9700 | - |
31 Jan 2024 | 451.9600 | 453.1300 | 449.0300 | 451.9700 | 451.9700 | - |
30 Jan 2024 | 456.3700 | 457.7900 | 450.9100 | 456.4600 | 456.4600 | - |
29 Jan 2024 | 454.2800 | 458.0000 | 453.8500 | 454.2500 | 454.2500 | - |
26 Jan 2024 | 450.8000 | 454.5500 | 450.6200 | 450.9100 | 450.9100 | - |
25 Jan 2024 | 451.6800 | 453.2800 | 449.5900 | 452.0900 | 452.0900 | - |
24 Jan 2024 | 451.3300 | 453.0200 | 450.0600 | 451.2200 | 451.2200 | - |
23 Jan 2024 | 447.8200 | 451.6100 | 446.5600 | 447.7600 | 447.7600 | - |
22 Jan 2024 | 445.2500 | 448.2600 | 444.5200 | 445.2900 | 445.2900 | - |
19 Jan 2024 | 446.4700 | 447.1100 | 444.3100 | 446.4600 | 446.4600 | - |
18 Jan 2024 | 442.6100 | 446.5100 | 441.5500 | 442.6000 | 442.6000 | - |
17 Jan 2024 | 440.4700 | 445.0400 | 440.3300 | 440.4700 | 440.4700 | - |
16 Jan 2024 | 439.6000 | 441.7200 | 439.4900 | 439.6400 | 439.6400 | - |
15 Jan 2024 | 440.9600 | 441.8900 | 440.2100 | 440.9600 | 440.9600 | - |
12 Jan 2024 | 440.8000 | 442.2200 | 440.1200 | 440.7700 | 440.7700 | - |
11 Jan 2024 | 438.8700 | 441.4000 | 438.6700 | 438.8800 | 438.8800 | - |
10 Jan 2024 | 440.3200 | 440.7900 | 438.5500 | 439.8800 | 439.8800 | - |
09 Jan 2024 | 438.9300 | 441.1400 | 438.6500 | 439.0000 | 439.0000 | - |
08 Jan 2024 | 438.8000 | 439.5300 | 437.4700 | 438.7600 | 438.7600 | - |
05 Jan 2024 | 438.4800 | 440.0900 | 437.0500 | 438.5200 | 438.5200 | - |
04 Jan 2024 | 437.9200 | 441.3100 | 437.9000 | 440.9100 | 440.9100 | - |
03 Jan 2024 | 440.2900 | 440.9100 | 438.8600 | 439.8200 | 439.8200 | - |
02 Jan 2024 | 439.4500 | 442.6600 | 438.7000 | 439.4300 | 439.4300 | - |
01 Jan 2024 | 440.3900 | 440.3900 | 440.3900 | 440.3900 | 440.3900 | - |
29 Dec 2023 | 439.8400 | 441.2300 | 439.2700 | 439.8100 | 439.8100 | - |
28 Dec 2023 | 440.2000 | 441.2000 | 436.8400 | 440.2000 | 440.2000 | - |
27 Dec 2023 | 436.6500 | 441.1700 | 436.6200 | 439.3200 | 439.3200 | - |
26 Dec 2023 | 438.3200 | 440.9200 | 435.5000 | 438.3300 | 438.3300 | - |
25 Dec 2023 | 437.6400 | 438.5500 | 435.2100 | 437.8300 | 437.8300 | - |
22 Dec 2023 | 440.3500 | 441.7100 | 438.8400 | 440.1300 | 440.1300 | - |
21 Dec 2023 | 443.1200 | 443.6900 | 439.6200 | 443.0900 | 443.0900 | - |
20 Dec 2023 | 445.3300 | 446.3900 | 442.9600 | 445.3300 | 445.3300 | - |
19 Dec 2023 | 445.0500 | 446.8000 | 443.5100 | 445.0200 | 445.0200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |