Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 269.00 | 271.80 | 268.20 | 271.80 | 271.80 | 195,381 |
02 May 2024 | 271.10 | 271.60 | 267.20 | 267.80 | 267.80 | 338,770 |
30 Apr 2024 | 271.50 | 271.80 | 268.40 | 270.80 | 270.80 | 162,718 |
29 Apr 2024 | 270.00 | 272.70 | 270.00 | 271.10 | 271.10 | 908,726 |
26 Apr 2024 | 267.00 | 270.40 | 266.70 | 269.80 | 269.80 | 276,575 |
25 Apr 2024 | 268.90 | 270.00 | 264.20 | 264.90 | 264.90 | 313,885 |
24 Apr 2024 | 268.10 | 270.00 | 267.30 | 268.60 | 268.60 | 402,849 |
23 Apr 2024 | 264.30 | 267.40 | 264.30 | 267.40 | 267.40 | 515,964 |
22 Apr 2024 | 261.40 | 264.40 | 260.60 | 263.20 | 263.20 | 493,624 |
19 Apr 2024 | 258.40 | 260.70 | 257.70 | 260.40 | 260.40 | 347,454 |
18 Apr 2024 | 263.40 | 265.40 | 258.20 | 260.90 | 260.90 | 324,443 |
17 Apr 2024 | 258.50 | 262.30 | 258.50 | 260.70 | 260.70 | 469,937 |
16 Apr 2024 | 258.50 | 259.70 | 256.40 | 258.50 | 258.50 | 294,735 |
15 Apr 2024 | 259.90 | 262.50 | 259.90 | 260.80 | 260.80 | 174,753 |
12 Apr 2024 | 260.80 | 263.50 | 258.70 | 259.30 | 259.30 | 298,530 |
11 Apr 2024 | 260.10 | 260.70 | 256.00 | 258.70 | 258.70 | 426,667 |
10 Apr 2024 | 261.20 | 262.20 | 258.30 | 260.30 | 260.30 | 395,769 |
09 Apr 2024 | 262.30 | 262.40 | 259.50 | 260.10 | 260.10 | 271,013 |
08 Apr 2024 | 260.70 | 262.90 | 258.30 | 262.40 | 262.40 | 436,370 |
05 Apr 2024 | 261.70 | 261.80 | 258.40 | 260.60 | 260.60 | 470,441 |
04 Apr 2024 | 265.90 | 266.40 | 265.00 | 266.10 | 266.10 | 190,376 |
03 Apr 2024 | 265.80 | 268.30 | 265.80 | 265.90 | 265.90 | 135,731 |
02 Apr 2024 | 266.20 | 269.50 | 264.00 | 265.80 | 265.80 | 247,961 |
28 Mar 2024 | 267.00 | 268.60 | 265.30 | 266.20 | 266.20 | 191,146 |
27 Mar 2024 | 266.90 | 268.30 | 266.40 | 266.80 | 266.80 | 112,413 |
26 Mar 2024 | 267.40 | 269.30 | 265.90 | 267.00 | 267.00 | 207,384 |
25 Mar 2024 | 266.50 | 268.20 | 265.50 | 267.40 | 267.40 | 375,104 |
22 Mar 2024 | 264.00 | 267.00 | 262.50 | 266.50 | 266.50 | 489,102 |
21 Mar 2024 | 263.90 | 265.20 | 261.90 | 264.60 | 264.60 | 254,863 |
20 Mar 2024 | 263.20 | 263.20 | 260.50 | 260.90 | 260.90 | 258,505 |
19 Mar 2024 | 260.70 | 263.80 | 260.50 | 263.50 | 263.50 | 283,826 |
18 Mar 2024 | 268.10 | 268.30 | 257.80 | 261.00 | 261.00 | 582,364 |
15 Mar 2024 | 265.10 | 268.80 | 264.00 | 268.10 | 268.10 | 1,095,442 |
14 Mar 2024 | 266.40 | 267.80 | 264.60 | 265.20 | 265.20 | 239,189 |
13 Mar 2024 | 266.00 | 266.70 | 265.00 | 266.00 | 266.00 | 247,487 |
12 Mar 2024 | 261.10 | 266.40 | 261.10 | 265.90 | 265.90 | 288,783 |
11 Mar 2024 | 259.00 | 260.60 | 258.50 | 260.10 | 260.10 | 276,155 |
08 Mar 2024 | 258.50 | 261.10 | 258.50 | 259.90 | 259.90 | 257,845 |
07 Mar 2024 | 257.00 | 259.30 | 255.30 | 258.50 | 258.50 | 185,278 |
06 Mar 2024 | 256.50 | 257.80 | 254.70 | 257.50 | 257.50 | 218,163 |
05 Mar 2024 | 256.10 | 257.90 | 253.60 | 256.50 | 256.50 | 338,025 |
04 Mar 2024 | 257.20 | 257.40 | 255.50 | 256.10 | 256.10 | 200,701 |
01 Mar 2024 | 258.10 | 259.30 | 256.40 | 257.10 | 257.10 | 308,850 |
29 Feb 2024 | 256.90 | 258.20 | 255.10 | 256.80 | 256.80 | 398,754 |
28 Feb 2024 | 256.30 | 257.30 | 255.60 | 256.20 | 256.20 | 254,828 |
27 Feb 2024 | 257.50 | 258.40 | 256.20 | 256.30 | 256.30 | 243,033 |
26 Feb 2024 | 256.80 | 258.10 | 256.00 | 257.50 | 257.50 | 295,341 |
23 Feb 2024 | 255.40 | 257.10 | 254.90 | 256.80 | 256.80 | 347,345 |
22 Feb 2024 | 253.20 | 255.60 | 252.60 | 255.10 | 255.10 | 266,938 |
21 Feb 2024 | 253.20 | 253.70 | 250.30 | 251.70 | 251.70 | 195,425 |
20 Feb 2024 | 253.90 | 254.60 | 251.60 | 253.20 | 253.20 | 208,391 |
19 Feb 2024 | 251.90 | 254.20 | 250.10 | 253.90 | 253.90 | 286,058 |
16 Feb 2024 | 250.70 | 253.60 | 250.70 | 252.70 | 252.70 | 413,824 |
15 Feb 2024 | 249.70 | 251.40 | 248.70 | 249.30 | 249.30 | 329,890 |
14 Feb 2024 | 247.00 | 249.30 | 246.90 | 249.00 | 249.00 | 418,114 |
13 Feb 2024 | 248.30 | 248.30 | 245.50 | 247.00 | 247.00 | 436,381 |
12 Feb 2024 | 246.00 | 248.30 | 245.80 | 248.30 | 248.30 | 207,885 |
09 Feb 2024 | 246.50 | 247.50 | 244.70 | 245.90 | 245.90 | 277,576 |
08 Feb 2024 | 246.30 | 247.50 | 245.10 | 246.50 | 246.50 | 292,394 |
07 Feb 2024 | 246.40 | 247.20 | 245.50 | 245.80 | 245.80 | 338,493 |
06 Feb 2024 | 246.70 | 247.40 | 244.40 | 246.40 | 246.40 | 395,033 |
05 Feb 2024 | 245.90 | 246.00 | 243.70 | 245.00 | 245.00 | 371,664 |
02 Feb 2024 | 247.00 | 247.70 | 245.00 | 245.60 | 245.60 | 248,754 |
01 Feb 2024 | 243.20 | 246.10 | 242.10 | 244.50 | 244.50 | 280,931 |
31 Jan 2024 | 244.80 | 245.70 | 243.50 | 243.50 | 243.50 | 316,735 |
30 Jan 2024 | 244.00 | 244.90 | 243.40 | 244.60 | 244.60 | 244,272 |
29 Jan 2024 | 242.40 | 244.50 | 241.10 | 242.80 | 242.80 | 291,673 |
26 Jan 2024 | 240.50 | 242.50 | 239.00 | 242.40 | 242.40 | 303,852 |
25 Jan 2024 | 239.40 | 240.50 | 237.30 | 240.50 | 240.50 | 323,051 |
24 Jan 2024 | 237.30 | 239.70 | 237.00 | 239.20 | 239.20 | 298,096 |
23 Jan 2024 | 236.90 | 237.50 | 234.70 | 235.60 | 235.60 | 282,644 |
22 Jan 2024 | 229.50 | 237.70 | 229.30 | 236.50 | 236.50 | 654,992 |
19 Jan 2024 | 227.20 | 229.10 | 226.70 | 227.70 | 227.70 | 592,282 |
18 Jan 2024 | 225.40 | 226.20 | 223.90 | 225.40 | 225.40 | 290,601 |
17 Jan 2024 | 226.20 | 226.20 | 223.20 | 224.80 | 224.80 | 491,947 |
16 Jan 2024 | 227.50 | 228.20 | 226.40 | 227.70 | 227.70 | 342,500 |
15 Jan 2024 | 229.50 | 229.80 | 227.80 | 228.20 | 228.20 | 82,309 |
12 Jan 2024 | 227.50 | 230.00 | 227.20 | 230.00 | 230.00 | 261,057 |
11 Jan 2024 | 227.90 | 229.70 | 226.40 | 226.50 | 226.50 | 437,688 |
10 Jan 2024 | 226.80 | 227.30 | 226.10 | 226.70 | 226.70 | 241,309 |
09 Jan 2024 | 229.00 | 229.40 | 225.80 | 226.50 | 226.50 | 304,178 |
08 Jan 2024 | 227.70 | 229.10 | 226.60 | 228.80 | 228.80 | 308,111 |
05 Jan 2024 | 230.00 | 230.00 | 227.10 | 227.20 | 227.20 | 168,381 |
04 Jan 2024 | 230.00 | 231.70 | 229.70 | 230.70 | 230.70 | 261,962 |
03 Jan 2024 | 232.90 | 233.60 | 229.00 | 230.00 | 230.00 | 449,961 |
02 Jan 2024 | 231.80 | 233.50 | 231.20 | 232.50 | 232.50 | 332,922 |
29 Dec 2023 | 229.50 | 232.00 | 229.50 | 231.50 | 231.50 | 308,122 |
28 Dec 2023 | 230.00 | 230.50 | 229.00 | 229.50 | 229.50 | 624,866 |
27 Dec 2023 | 229.60 | 230.60 | 229.00 | 229.60 | 229.60 | 594,023 |
22 Dec 2023 | 228.70 | 230.50 | 227.90 | 229.60 | 229.60 | 410,642 |
21 Dec 2023 | 229.30 | 229.80 | 227.90 | 229.10 | 229.10 | 373,255 |
20 Dec 2023 | 229.50 | 231.60 | 229.50 | 230.60 | 230.60 | 707,548 |
19 Dec 2023 | 228.80 | 231.20 | 228.50 | 229.00 | 229.00 | 680,521 |
18 Dec 2023 | 229.10 | 229.40 | 227.60 | 228.80 | 228.80 | 492,051 |
15 Dec 2023 | 228.30 | 231.00 | 228.30 | 229.10 | 229.10 | 740,751 |
14 Dec 2023 | 228.20 | 229.40 | 226.90 | 227.90 | 227.90 | 679,152 |
13 Dec 2023 | 226.80 | 228.10 | 225.90 | 225.90 | 225.90 | 506,610 |
12 Dec 2023 | 225.90 | 227.40 | 225.40 | 226.80 | 226.80 | 527,235 |
11 Dec 2023 | 223.00 | 225.90 | 222.50 | 225.90 | 225.90 | 390,369 |
08 Dec 2023 | 222.20 | 223.80 | 221.80 | 223.00 | 223.00 | 401,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |