Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 275.00 | 294.50 | 275.00 | 290.00 | 290.00 | 246,919 |
20 May 2024 | 275.00 | 289.50 | 275.00 | 289.50 | 289.50 | 13,286 |
17 May 2024 | 275.00 | 294.50 | 275.00 | 281.50 | 281.50 | 465,358 |
16 May 2024 | 275.00 | 294.50 | 275.00 | 279.50 | 279.50 | 24,073 |
15 May 2024 | 276.00 | 292.65 | 276.00 | 278.00 | 278.00 | 22,037 |
14 May 2024 | 280.50 | 284.46 | 275.00 | 276.00 | 276.00 | 277,328 |
13 May 2024 | 275.50 | 294.00 | 275.50 | 280.00 | 280.00 | 63,298 |
10 May 2024 | 275.50 | 288.50 | 274.10 | 283.50 | 283.50 | 71,643 |
09 May 2024 | 277.50 | 289.50 | 271.00 | 280.00 | 280.00 | 43,530 |
08 May 2024 | 281.50 | 290.00 | 273.00 | 280.00 | 280.00 | 27,051 |
07 May 2024 | 275.50 | 290.00 | 272.50 | 275.00 | 275.00 | 102,557 |
03 May 2024 | 278.00 | 281.50 | 272.84 | 281.50 | 281.50 | 21,194 |
02 May 2024 | 290.00 | 289.00 | 271.77 | 285.00 | 285.00 | 485,753 |
01 May 2024 | 289.50 | 289.50 | 276.00 | 282.00 | 282.00 | 10,387 |
30 Apr 2024 | 282.00 | 282.00 | 272.82 | 275.00 | 275.00 | 19,940 |
29 Apr 2024 | 285.00 | 285.00 | 279.00 | 282.50 | 282.50 | 14,187 |
26 Apr 2024 | 270.50 | 285.00 | 270.50 | 280.00 | 280.00 | 398,220 |
25 Apr 2024 | 275.00 | 278.00 | 274.75 | 275.00 | 275.00 | 63,441 |
24 Apr 2024 | 273.50 | 278.00 | 272.00 | 277.00 | 277.00 | 28,748 |
23 Apr 2024 | 260.00 | 281.90 | 260.00 | 278.00 | 278.00 | 287,380 |
22 Apr 2024 | 280.00 | 291.00 | 278.38 | 284.00 | 284.00 | 26,002 |
19 Apr 2024 | 277.50 | 294.50 | 275.00 | 280.00 | 280.00 | 20,545 |
18 Apr 2024 | 294.50 | 294.50 | 277.00 | 280.00 | 280.00 | 19,480 |
17 Apr 2024 | 286.00 | 286.45 | 279.25 | 281.00 | 281.00 | 32,032 |
16 Apr 2024 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 23,004 |
15 Apr 2024 | 290.50 | 294.00 | 284.00 | 291.00 | 291.00 | 13,350 |
12 Apr 2024 | 292.00 | 292.00 | 282.50 | 289.50 | 289.50 | 32,653 |
11 Apr 2024 | 288.00 | 289.93 | 281.08 | 288.00 | 288.00 | 7,484 |
10 Apr 2024 | 293.50 | 294.00 | 286.00 | 286.00 | 286.00 | 330,172 |
09 Apr 2024 | 292.00 | 292.50 | 284.50 | 291.50 | 291.50 | 22,579 |
08 Apr 2024 | 294.50 | 294.50 | 284.50 | 291.50 | 291.50 | 16,030 |
05 Apr 2024 | 300.00 | 306.90 | 295.00 | 295.00 | 295.00 | 36,604 |
04 Apr 2024 | 299.50 | 308.00 | 298.20 | 308.00 | 308.00 | 69,280 |
03 Apr 2024 | 296.50 | 299.00 | 292.50 | 296.00 | 296.00 | 45,020 |
02 Apr 2024 | 282.50 | 297.00 | 281.95 | 291.50 | 291.50 | 227,610 |
28 Mar 2024 | 289.00 | 289.00 | 285.36 | 289.00 | 289.00 | 35,441 |
27 Mar 2024 | 285.00 | 290.00 | 283.50 | 287.00 | 287.00 | 74,504 |
26 Mar 2024 | 274.50 | 289.21 | 270.50 | 288.50 | 288.50 | 63,485 |
25 Mar 2024 | 273.00 | 279.50 | 268.00 | 275.00 | 275.00 | 24,277 |
22 Mar 2024 | 270.00 | 273.00 | 268.80 | 273.00 | 273.00 | 19,624 |
21 Mar 2024 | 271.00 | 278.50 | 269.00 | 273.00 | 273.00 | 14,732 |
20 Mar 2024 | 268.00 | 277.00 | 268.00 | 270.00 | 270.00 | 115,987 |
19 Mar 2024 | 275.00 | 278.80 | 262.50 | 272.00 | 272.00 | 70,974 |
18 Mar 2024 | 290.00 | 291.43 | 280.00 | 280.00 | 280.00 | 29,454 |
15 Mar 2024 | 303.00 | 304.50 | 291.00 | 291.00 | 291.00 | 940,814 |
14 Mar 2024 | 310.00 | 315.00 | 305.00 | 305.00 | 305.00 | 207,817 |
13 Mar 2024 | 316.00 | 324.50 | 310.00 | 320.00 | 320.00 | 189,316 |
12 Mar 2024 | 322.00 | 325.00 | 316.00 | 317.50 | 317.50 | 81,696 |
11 Mar 2024 | 325.00 | 334.50 | 321.50 | 322.00 | 322.00 | 55,011 |
08 Mar 2024 | 329.00 | 339.50 | 328.00 | 329.00 | 329.00 | 68,568 |
07 Mar 2024 | 326.00 | 332.00 | 316.50 | 327.50 | 327.50 | 25,572 |
06 Mar 2024 | 324.00 | 329.00 | 316.00 | 316.00 | 316.00 | 1,125,315 |
05 Mar 2024 | 320.50 | 328.00 | 320.33 | 328.00 | 328.00 | 671,003 |
04 Mar 2024 | 326.00 | 345.50 | 321.00 | 325.00 | 325.00 | 239,306 |
01 Mar 2024 | 330.00 | 348.00 | 324.50 | 329.00 | 329.00 | 153,108 |
29 Feb 2024 | 336.50 | 338.00 | 325.00 | 327.50 | 327.50 | 26,316 |
28 Feb 2024 | 322.00 | 326.50 | 320.50 | 325.00 | 325.00 | 342,968 |
27 Feb 2024 | 327.00 | 329.00 | 324.50 | 327.00 | 327.00 | 365,477 |
26 Feb 2024 | 330.50 | 334.50 | 326.00 | 326.00 | 326.00 | 48,032 |
23 Feb 2024 | 329.50 | 339.00 | 329.50 | 338.00 | 338.00 | 22,200 |
22 Feb 2024 | 329.50 | 345.00 | 323.50 | 336.00 | 336.00 | 433,617 |
21 Feb 2024 | 328.00 | 332.00 | 323.00 | 326.00 | 326.00 | 16,741 |
20 Feb 2024 | 333.50 | 333.50 | 325.50 | 326.00 | 326.00 | 64,349 |
19 Feb 2024 | 339.00 | 342.00 | 331.50 | 331.50 | 331.50 | 71,229 |
16 Feb 2024 | 336.50 | 348.00 | 327.81 | 337.00 | 337.00 | 61,997 |
15 Feb 2024 | 328.00 | 338.00 | 324.50 | 337.00 | 337.00 | 19,522 |
14 Feb 2024 | 334.00 | 335.50 | 327.75 | 330.50 | 330.50 | 19,788 |
13 Feb 2024 | 336.00 | 336.50 | 327.65 | 332.50 | 332.50 | 35,966 |
12 Feb 2024 | 327.50 | 336.50 | 324.50 | 335.50 | 335.50 | 39,808 |
09 Feb 2024 | 327.50 | 337.49 | 325.50 | 328.50 | 328.50 | 11,639 |
08 Feb 2024 | 328.00 | 339.50 | 326.50 | 332.50 | 332.50 | 71,131 |
07 Feb 2024 | 328.00 | 335.00 | 325.94 | 330.50 | 330.50 | 156,530 |
06 Feb 2024 | 326.00 | 329.50 | 324.85 | 326.00 | 326.00 | 67,690 |
05 Feb 2024 | 329.50 | 333.50 | 325.00 | 325.00 | 325.00 | 211,199 |
02 Feb 2024 | 331.50 | 339.50 | 325.50 | 327.00 | 327.00 | 13,031 |
01 Feb 2024 | 327.00 | 332.88 | 320.50 | 327.00 | 327.00 | 283,139 |
31 Jan 2024 | 328.50 | 332.50 | 327.00 | 327.50 | 327.50 | 48,997 |
30 Jan 2024 | 334.00 | 339.50 | 327.50 | 327.50 | 327.50 | 10,608 |
29 Jan 2024 | 330.00 | 332.10 | 330.00 | 330.00 | 330.00 | 12,474 |
26 Jan 2024 | 339.50 | 340.00 | 328.50 | 331.00 | 331.00 | 377,141 |
25 Jan 2024 | 326.50 | 332.50 | 324.00 | 329.50 | 329.50 | 35,565 |
24 Jan 2024 | 328.00 | 331.00 | 325.50 | 325.50 | 325.50 | 557,199 |
23 Jan 2024 | 329.50 | 336.50 | 329.00 | 335.50 | 335.50 | 15,791 |
22 Jan 2024 | 322.50 | 329.00 | 318.55 | 327.00 | 327.00 | 21,706 |
19 Jan 2024 | 330.00 | 330.00 | 319.82 | 320.50 | 320.50 | 62,319 |
18 Jan 2024 | 324.00 | 328.00 | 322.89 | 323.00 | 323.00 | 18,484 |
17 Jan 2024 | 318.00 | 330.00 | 318.00 | 320.00 | 320.00 | 40,111 |
16 Jan 2024 | 327.50 | 338.90 | 322.50 | 322.50 | 322.50 | 21,105 |
15 Jan 2024 | 324.00 | 339.50 | 317.50 | 339.50 | 339.50 | 41,545 |
12 Jan 2024 | 317.50 | 331.50 | 317.50 | 320.50 | 320.50 | 25,920 |
11 Jan 2024 | 337.00 | 349.50 | 315.00 | 321.00 | 321.00 | 1,295,923 |
10 Jan 2024 | 340.00 | 353.55 | 330.50 | 330.50 | 330.50 | 1,220,302 |
09 Jan 2024 | 342.50 | 340.50 | 339.08 | 340.00 | 340.00 | 282,259 |
08 Jan 2024 | 342.50 | 354.50 | 336.00 | 341.00 | 341.00 | 43,517 |
05 Jan 2024 | 344.50 | 350.38 | 338.50 | 342.50 | 342.50 | 18,418 |
04 Jan 2024 | 340.00 | 351.65 | 335.50 | 340.00 | 340.00 | 89,342 |
03 Jan 2024 | 344.50 | 359.50 | 340.00 | 340.00 | 340.00 | 49,730 |
02 Jan 2024 | 335.00 | 354.05 | 335.00 | 345.50 | 345.50 | 67,391 |
29 Dec 2023 | 340.00 | 349.50 | 340.00 | 348.00 | 348.00 | 69,741 |
28 Dec 2023 | 343.50 | 359.50 | 343.50 | 344.50 | 344.50 | 12,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |