Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 263.15 | 263.33 | 259.41 | 259.92 | 259.92 | 274,200 |
09 May 2024 | 260.19 | 262.17 | 259.42 | 261.92 | 261.92 | 282,500 |
08 May 2024 | 259.34 | 260.81 | 259.08 | 260.10 | 260.10 | 289,200 |
07 May 2024 | 261.69 | 263.48 | 260.90 | 262.30 | 262.30 | 147,800 |
06 May 2024 | 259.05 | 261.18 | 259.05 | 261.01 | 261.01 | 245,400 |
03 May 2024 | 258.60 | 259.53 | 255.92 | 256.87 | 256.87 | 266,000 |
02 May 2024 | 253.03 | 254.45 | 249.41 | 254.34 | 254.34 | 329,200 |
01 May 2024 | 249.62 | 255.23 | 247.87 | 249.58 | 249.58 | 283,800 |
30 Apr 2024 | 253.12 | 254.02 | 250.12 | 250.32 | 250.32 | 260,700 |
29 Apr 2024 | 254.17 | 256.08 | 253.98 | 255.74 | 255.74 | 337,400 |
26 Apr 2024 | 251.07 | 253.76 | 250.16 | 253.09 | 253.09 | 259,400 |
25 Apr 2024 | 247.78 | 250.33 | 246.41 | 249.86 | 249.86 | 237,900 |
24 Apr 2024 | 253.14 | 253.65 | 249.74 | 251.27 | 251.27 | 284,500 |
23 Apr 2024 | 248.13 | 253.48 | 248.09 | 252.37 | 252.37 | 389,200 |
22 Apr 2024 | 246.36 | 249.04 | 244.74 | 247.92 | 247.92 | 330,400 |
19 Apr 2024 | 245.60 | 248.04 | 242.92 | 245.29 | 245.29 | 1,526,600 |
18 Apr 2024 | 248.94 | 251.25 | 246.55 | 246.94 | 246.94 | 363,800 |
17 Apr 2024 | 252.53 | 253.03 | 248.00 | 248.02 | 248.02 | 444,500 |
16 Apr 2024 | 249.65 | 252.49 | 248.50 | 251.24 | 251.24 | 415,500 |
15 Apr 2024 | 256.24 | 257.12 | 250.10 | 251.04 | 251.04 | 543,400 |
12 Apr 2024 | 259.32 | 259.89 | 253.99 | 255.36 | 255.36 | 564,600 |
11 Apr 2024 | 259.99 | 261.62 | 258.27 | 260.85 | 260.85 | 467,000 |
10 Apr 2024 | 258.16 | 260.79 | 256.77 | 258.86 | 258.86 | 906,100 |
09 Apr 2024 | 264.84 | 265.41 | 262.14 | 264.77 | 264.77 | 493,200 |
08 Apr 2024 | 264.87 | 265.30 | 262.61 | 264.08 | 264.08 | 654,600 |
05 Apr 2024 | 261.29 | 264.51 | 260.57 | 262.74 | 262.74 | 478,400 |
04 Apr 2024 | 268.13 | 268.51 | 261.24 | 261.67 | 261.67 | 240,800 |
03 Apr 2024 | 262.15 | 265.95 | 261.51 | 265.08 | 265.08 | 462,500 |
02 Apr 2024 | 265.00 | 265.02 | 261.98 | 263.38 | 263.38 | 448,900 |
01 Apr 2024 | 271.31 | 271.31 | 267.96 | 268.70 | 268.70 | 565,600 |
28 Mar 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 270.80 | 448,100 |
27 Mar 2024 | 268.30 | 270.77 | 266.39 | 270.77 | 270.77 | 321,300 |
26 Mar 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 265.63 | 257,500 |
25 Mar 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 265.74 | 359,800 |
22 Mar 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 265.08 | 365,500 |
21 Mar 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 268.18 | 626,500 |
21 Mar 2024 | 0.342 Dividend | |||||
20 Mar 2024 | 260.59 | 266.52 | 259.84 | 265.61 | 265.27 | 381,700 |
19 Mar 2024 | 258.52 | 262.03 | 257.59 | 261.29 | 260.95 | 583,200 |
18 Mar 2024 | 263.80 | 264.08 | 260.39 | 260.62 | 260.28 | 422,200 |
15 Mar 2024 | 261.24 | 263.49 | 261.15 | 262.58 | 262.24 | 454,100 |
14 Mar 2024 | 267.42 | 267.42 | 260.25 | 262.79 | 262.45 | 778,400 |
13 Mar 2024 | 266.32 | 268.46 | 266.32 | 267.59 | 267.25 | 681,800 |
12 Mar 2024 | 266.20 | 267.24 | 263.90 | 266.50 | 266.16 | 579,800 |
11 Mar 2024 | 267.74 | 268.60 | 265.22 | 265.73 | 265.39 | 451,300 |
08 Mar 2024 | 271.55 | 273.76 | 267.21 | 268.52 | 268.17 | 710,200 |
07 Mar 2024 | 268.73 | 270.11 | 268.17 | 269.22 | 268.87 | 666,700 |
06 Mar 2024 | 268.20 | 268.44 | 265.20 | 266.90 | 266.56 | 600,700 |
05 Mar 2024 | 266.20 | 267.60 | 263.12 | 264.21 | 263.87 | 503,800 |
04 Mar 2024 | 270.07 | 270.99 | 268.29 | 268.74 | 268.39 | 510,300 |
01 Mar 2024 | 265.00 | 268.14 | 264.06 | 267.59 | 267.25 | 675,200 |
29 Feb 2024 | 266.64 | 267.36 | 262.26 | 263.99 | 263.65 | 615,000 |
28 Feb 2024 | 262.84 | 264.42 | 261.89 | 262.77 | 262.43 | 730,600 |
27 Feb 2024 | 263.03 | 265.10 | 262.22 | 264.71 | 264.37 | 825,100 |
26 Feb 2024 | 257.48 | 260.95 | 257.19 | 260.41 | 260.07 | 514,900 |
23 Feb 2024 | 257.45 | 259.05 | 255.83 | 257.65 | 257.32 | 1,049,100 |
22 Feb 2024 | 255.34 | 258.15 | 254.98 | 257.40 | 257.07 | 889,200 |
21 Feb 2024 | 253.25 | 254.12 | 251.18 | 253.06 | 252.73 | 747,100 |
20 Feb 2024 | 256.11 | 256.76 | 253.82 | 255.44 | 255.11 | 690,500 |
16 Feb 2024 | 261.28 | 262.42 | 259.22 | 259.44 | 259.11 | 777,600 |
15 Feb 2024 | 259.48 | 264.03 | 259.39 | 263.53 | 263.19 | 598,600 |
14 Feb 2024 | 255.08 | 258.02 | 253.56 | 257.61 | 257.28 | 617,900 |
13 Feb 2024 | 252.09 | 254.90 | 248.91 | 250.81 | 250.49 | 1,435,200 |
12 Feb 2024 | 258.01 | 262.03 | 258.01 | 261.12 | 260.78 | 503,300 |
09 Feb 2024 | 253.69 | 257.34 | 252.97 | 257.02 | 256.69 | 584,900 |
08 Feb 2024 | 247.88 | 252.28 | 247.31 | 252.05 | 251.73 | 343,400 |
07 Feb 2024 | 248.49 | 248.93 | 246.16 | 247.66 | 247.34 | 418,400 |
06 Feb 2024 | 244.93 | 247.79 | 244.10 | 247.72 | 247.40 | 425,300 |
05 Feb 2024 | 246.11 | 246.60 | 242.63 | 245.14 | 244.82 | 726,600 |
02 Feb 2024 | 246.57 | 249.17 | 244.95 | 248.04 | 247.72 | 454,200 |
01 Feb 2024 | 246.21 | 249.01 | 243.79 | 248.88 | 248.56 | 647,300 |
31 Jan 2024 | 249.01 | 251.33 | 243.97 | 244.37 | 244.06 | 410,400 |
30 Jan 2024 | 251.19 | 251.21 | 248.57 | 249.43 | 249.11 | 611,200 |
29 Jan 2024 | 246.95 | 252.23 | 246.20 | 252.23 | 251.91 | 514,300 |
26 Jan 2024 | 248.14 | 249.42 | 246.51 | 246.79 | 246.47 | 482,700 |
25 Jan 2024 | 248.24 | 249.66 | 245.42 | 247.09 | 246.77 | 665,700 |
24 Jan 2024 | 250.84 | 251.01 | 245.25 | 245.48 | 245.16 | 638,300 |
23 Jan 2024 | 250.18 | 250.48 | 246.17 | 247.69 | 247.37 | 788,300 |
22 Jan 2024 | 245.05 | 248.45 | 245.05 | 248.03 | 247.71 | 798,900 |
19 Jan 2024 | 241.48 | 243.43 | 239.14 | 242.93 | 242.62 | 361,800 |
18 Jan 2024 | 241.23 | 241.61 | 237.66 | 240.68 | 240.37 | 339,600 |
17 Jan 2024 | 238.20 | 239.81 | 237.03 | 239.50 | 239.19 | 396,100 |
16 Jan 2024 | 241.03 | 242.64 | 239.93 | 241.25 | 240.94 | 604,100 |
12 Jan 2024 | 245.99 | 247.74 | 242.59 | 243.19 | 242.88 | 397,300 |
11 Jan 2024 | 244.85 | 245.64 | 240.82 | 243.79 | 243.48 | 776,300 |
10 Jan 2024 | 245.44 | 245.90 | 243.02 | 245.63 | 245.31 | 431,500 |
09 Jan 2024 | 244.66 | 246.54 | 243.26 | 245.54 | 245.22 | 646,400 |
08 Jan 2024 | 241.63 | 247.60 | 240.89 | 247.50 | 247.18 | 559,200 |
05 Jan 2024 | 240.87 | 244.13 | 240.76 | 241.56 | 241.25 | 597,000 |
04 Jan 2024 | 242.38 | 244.14 | 242.21 | 242.81 | 242.50 | 516,200 |
03 Jan 2024 | 246.83 | 247.58 | 242.19 | 242.76 | 242.45 | 552,400 |
02 Jan 2024 | 249.94 | 253.07 | 248.37 | 249.85 | 249.53 | 695,800 |
29 Dec 2023 | 256.13 | 256.55 | 252.22 | 252.22 | 251.90 | 551,800 |
28 Dec 2023 | 256.88 | 257.94 | 255.59 | 256.28 | 255.95 | 339,800 |
27 Dec 2023 | 256.44 | 258.11 | 255.60 | 257.57 | 257.24 | 578,200 |
26 Dec 2023 | 253.69 | 256.58 | 253.24 | 255.97 | 255.64 | 571,500 |
22 Dec 2023 | 251.50 | 253.99 | 251.04 | 252.73 | 252.40 | 671,500 |
21 Dec 2023 | 248.94 | 250.30 | 247.46 | 250.20 | 249.88 | 662,500 |
20 Dec 2023 | 250.36 | 252.91 | 245.24 | 245.43 | 245.11 | 587,400 |
20 Dec 2023 | 0.583 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |