Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 268.40 | 276.20 | 267.80 | 274.40 | 274.40 | 220,520 |
02 May 2024 | 269.30 | 270.00 | 265.20 | 268.40 | 268.40 | 240,885 |
30 Apr 2024 | 272.70 | 273.00 | 268.00 | 269.50 | 269.50 | 144,589 |
29 Apr 2024 | 270.80 | 273.60 | 265.60 | 272.50 | 272.50 | 279,946 |
26 Apr 2024 | 265.90 | 274.10 | 265.90 | 270.70 | 270.70 | 258,621 |
25 Apr 2024 | 281.00 | 281.00 | 265.20 | 265.50 | 265.50 | 329,363 |
24 Apr 2024 | 285.00 | 285.00 | 279.60 | 280.80 | 280.80 | 210,044 |
23 Apr 2024 | 275.00 | 283.90 | 275.00 | 283.20 | 283.20 | 215,877 |
22 Apr 2024 | 276.10 | 278.20 | 272.90 | 274.60 | 274.60 | 123,320 |
19 Apr 2024 | 273.80 | 276.60 | 271.20 | 275.10 | 275.10 | 119,546 |
18 Apr 2024 | 278.20 | 279.10 | 273.30 | 277.40 | 277.40 | 111,318 |
17 Apr 2024 | 273.70 | 280.90 | 273.70 | 276.70 | 276.70 | 141,289 |
16 Apr 2024 | 276.40 | 279.60 | 273.30 | 273.70 | 273.70 | 205,624 |
15 Apr 2024 | 278.50 | 284.40 | 277.50 | 281.00 | 281.00 | 143,509 |
12 Apr 2024 | 281.60 | 285.70 | 277.00 | 278.50 | 278.50 | 196,022 |
11 Apr 2024 | 280.50 | 281.20 | 274.40 | 278.20 | 278.20 | 133,248 |
10 Apr 2024 | 279.80 | 286.80 | 278.00 | 281.10 | 281.10 | 132,099 |
09 Apr 2024 | 277.20 | 280.30 | 275.30 | 277.80 | 277.80 | 155,246 |
08 Apr 2024 | 273.00 | 279.10 | 271.00 | 277.20 | 277.20 | 190,668 |
05 Apr 2024 | 273.90 | 273.90 | 269.50 | 273.20 | 273.20 | 197,466 |
04 Apr 2024 | 280.50 | 280.90 | 275.80 | 277.80 | 277.80 | 127,675 |
03 Apr 2024 | 280.60 | 281.80 | 277.70 | 280.50 | 280.50 | 148,781 |
02 Apr 2024 | 282.80 | 286.50 | 279.00 | 280.30 | 280.30 | 211,518 |
28 Mar 2024 | 285.10 | 286.60 | 280.10 | 281.50 | 281.50 | 119,142 |
27 Mar 2024 | 283.40 | 287.00 | 282.60 | 284.40 | 284.40 | 118,903 |
26 Mar 2024 | 283.70 | 284.60 | 281.10 | 283.40 | 283.40 | 148,842 |
25 Mar 2024 | 282.50 | 284.60 | 279.80 | 283.70 | 283.70 | 159,467 |
22 Mar 2024 | 282.30 | 284.40 | 281.00 | 282.50 | 282.50 | 160,840 |
21 Mar 2024 | 280.50 | 284.00 | 279.50 | 282.30 | 282.30 | 193,687 |
20 Mar 2024 | 273.00 | 280.00 | 271.40 | 276.90 | 276.90 | 139,464 |
19 Mar 2024 | 268.30 | 273.20 | 266.80 | 273.20 | 273.20 | 103,238 |
18 Mar 2024 | 272.80 | 274.80 | 268.90 | 269.90 | 269.90 | 154,286 |
15 Mar 2024 | 269.70 | 275.30 | 269.10 | 272.80 | 272.80 | 290,317 |
14 Mar 2024 | 272.80 | 274.40 | 267.50 | 269.70 | 269.70 | 199,837 |
13 Mar 2024 | 272.40 | 273.80 | 270.40 | 272.80 | 272.80 | 157,461 |
12 Mar 2024 | 269.80 | 271.90 | 267.10 | 271.90 | 271.90 | 192,479 |
11 Mar 2024 | 266.20 | 268.60 | 263.80 | 268.60 | 268.60 | 190,322 |
08 Mar 2024 | 256.00 | 267.70 | 256.00 | 267.50 | 267.50 | 271,584 |
07 Mar 2024 | 256.20 | 256.70 | 252.10 | 256.00 | 256.00 | 296,780 |
06 Mar 2024 | 255.10 | 258.80 | 253.50 | 258.10 | 258.10 | 164,166 |
05 Mar 2024 | 258.50 | 259.00 | 254.70 | 255.40 | 255.40 | 267,046 |
04 Mar 2024 | 264.70 | 265.30 | 258.60 | 259.10 | 259.10 | 205,997 |
01 Mar 2024 | 264.00 | 267.00 | 261.20 | 263.90 | 263.90 | 228,410 |
29 Feb 2024 | 261.50 | 264.80 | 261.50 | 262.60 | 262.60 | 438,943 |
28 Feb 2024 | 265.60 | 265.80 | 260.60 | 261.10 | 261.10 | 193,628 |
27 Feb 2024 | 266.90 | 267.00 | 264.30 | 265.70 | 265.70 | 158,398 |
26 Feb 2024 | 268.80 | 270.40 | 266.10 | 266.50 | 266.50 | 141,603 |
23 Feb 2024 | 266.60 | 269.70 | 265.30 | 268.80 | 268.80 | 116,880 |
22 Feb 2024 | 267.40 | 268.30 | 263.60 | 266.60 | 266.60 | 140,798 |
21 Feb 2024 | 265.70 | 266.00 | 260.20 | 263.80 | 263.80 | 196,925 |
20 Feb 2024 | 264.90 | 266.50 | 263.30 | 265.00 | 265.00 | 193,424 |
19 Feb 2024 | 264.10 | 265.80 | 261.00 | 265.80 | 265.80 | 298,258 |
16 Feb 2024 | 263.00 | 266.30 | 261.90 | 265.00 | 265.00 | 336,502 |
15 Feb 2024 | 262.10 | 264.40 | 260.40 | 262.40 | 262.40 | 327,325 |
14 Feb 2024 | 255.80 | 260.70 | 255.50 | 260.00 | 260.00 | 340,170 |
13 Feb 2024 | 266.10 | 266.30 | 256.80 | 257.00 | 257.00 | 485,476 |
12 Feb 2024 | 270.00 | 271.80 | 258.50 | 269.70 | 269.70 | 494,269 |
09 Feb 2024 | 271.20 | 271.40 | 268.90 | 269.70 | 269.70 | 172,889 |
08 Feb 2024 | 271.00 | 271.50 | 267.60 | 271.10 | 271.10 | 226,629 |
07 Feb 2024 | 264.20 | 267.30 | 262.70 | 266.30 | 266.30 | 634,731 |
06 Feb 2024 | 264.00 | 264.60 | 259.70 | 264.20 | 264.20 | 119,418 |
05 Feb 2024 | 265.20 | 265.90 | 260.50 | 262.30 | 262.30 | 140,445 |
02 Feb 2024 | 270.80 | 272.00 | 264.80 | 265.20 | 265.20 | 184,373 |
01 Feb 2024 | 261.90 | 268.20 | 260.20 | 267.40 | 267.40 | 202,939 |
31 Jan 2024 | 262.60 | 265.00 | 262.10 | 263.10 | 263.10 | 192,152 |
30 Jan 2024 | 264.40 | 265.40 | 262.00 | 262.60 | 262.60 | 152,637 |
29 Jan 2024 | 263.30 | 263.30 | 258.60 | 261.70 | 261.70 | 184,888 |
26 Jan 2024 | 262.20 | 263.80 | 258.20 | 263.30 | 263.30 | 124,217 |
25 Jan 2024 | 258.00 | 262.80 | 257.20 | 262.40 | 262.40 | 215,951 |
24 Jan 2024 | 260.00 | 260.00 | 257.20 | 258.00 | 258.00 | 112,712 |
23 Jan 2024 | 257.40 | 259.30 | 255.20 | 255.70 | 255.70 | 114,838 |
22 Jan 2024 | 253.60 | 256.80 | 253.40 | 256.20 | 256.20 | 180,685 |
19 Jan 2024 | 253.70 | 256.00 | 250.10 | 250.80 | 250.80 | 161,568 |
18 Jan 2024 | 250.80 | 254.40 | 250.00 | 252.60 | 252.60 | 143,130 |
17 Jan 2024 | 250.50 | 250.90 | 247.40 | 249.90 | 249.90 | 173,339 |
16 Jan 2024 | 251.50 | 255.70 | 249.00 | 255.20 | 255.20 | 252,590 |
15 Jan 2024 | 255.10 | 255.30 | 251.70 | 252.10 | 252.10 | 133,886 |
12 Jan 2024 | 255.20 | 258.10 | 254.20 | 256.60 | 256.60 | 175,275 |
11 Jan 2024 | 257.20 | 258.80 | 252.10 | 252.60 | 252.60 | 205,772 |
10 Jan 2024 | 254.50 | 255.90 | 251.60 | 254.60 | 254.60 | 132,363 |
09 Jan 2024 | 256.00 | 256.30 | 252.50 | 254.50 | 254.50 | 193,620 |
08 Jan 2024 | 249.70 | 254.90 | 248.60 | 254.90 | 254.90 | 175,351 |
05 Jan 2024 | 252.30 | 252.30 | 248.10 | 249.70 | 249.70 | 95,531 |
04 Jan 2024 | 251.70 | 255.50 | 250.60 | 255.20 | 255.20 | 220,406 |
03 Jan 2024 | 257.90 | 257.90 | 248.80 | 251.10 | 251.10 | 285,905 |
02 Jan 2024 | 263.00 | 264.30 | 255.80 | 257.90 | 257.90 | 222,848 |
29 Dec 2023 | 262.60 | 266.30 | 261.30 | 262.30 | 262.30 | 143,860 |
28 Dec 2023 | 262.30 | 263.40 | 259.50 | 262.40 | 262.40 | 185,481 |
27 Dec 2023 | 260.50 | 263.90 | 260.50 | 262.10 | 262.10 | 191,982 |
22 Dec 2023 | 259.20 | 263.20 | 255.20 | 260.30 | 260.30 | 222,742 |
21 Dec 2023 | 259.60 | 260.70 | 257.20 | 259.20 | 259.20 | 214,735 |
20 Dec 2023 | 262.60 | 263.40 | 259.80 | 262.10 | 262.10 | 145,499 |
19 Dec 2023 | 259.00 | 263.60 | 259.00 | 262.60 | 262.60 | 143,251 |
18 Dec 2023 | 260.40 | 260.50 | 257.20 | 258.80 | 258.80 | 185,548 |
15 Dec 2023 | 261.00 | 263.60 | 258.70 | 261.60 | 261.60 | 394,538 |
14 Dec 2023 | 254.00 | 261.70 | 253.50 | 260.10 | 260.10 | 471,942 |
13 Dec 2023 | 249.10 | 252.00 | 248.10 | 248.70 | 248.70 | 185,971 |
12 Dec 2023 | 253.50 | 253.60 | 248.40 | 249.10 | 249.10 | 296,022 |
11 Dec 2023 | 249.80 | 253.80 | 248.10 | 253.20 | 253.20 | 321,901 |
08 Dec 2023 | 250.30 | 252.00 | 247.60 | 249.80 | 249.80 | 196,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |