Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 297.75 | 301.00 | 295.60 | 299.06 | 299.06 | 69,281 |
02 May 2024 | 293.77 | 299.60 | 290.80 | 299.45 | 299.45 | 6,923,967 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 301.05 | 305.50 | 297.20 | 299.74 | 299.74 | 426,670 |
29 Apr 2024 | 302.65 | 303.65 | 299.80 | 300.60 | 300.60 | 154,207 |
26 Apr 2024 | 308.00 | 308.05 | 302.50 | 303.71 | 303.71 | 451,592 |
25 Apr 2024 | 301.52 | 310.50 | 295.90 | 307.91 | 307.91 | 511,120 |
24 Apr 2024 | 298.20 | 299.20 | 292.30 | 296.71 | 296.71 | 804,259 |
23 Apr 2024 | 297.60 | 299.15 | 293.80 | 295.40 | 295.40 | 483,747 |
22 Apr 2024 | 295.00 | 297.85 | 295.20 | 295.99 | 295.99 | 771,186 |
19 Apr 2024 | 298.00 | 303.05 | 291.80 | 298.06 | 298.06 | 1,966,783 |
18 Apr 2024 | 296.52 | 303.60 | 294.30 | 300.34 | 300.34 | 772,933 |
17 Apr 2024 | 304.73 | 307.00 | 299.40 | 302.74 | 302.74 | 671,728 |
16 Apr 2024 | 302.33 | 306.25 | 301.35 | 304.31 | 304.31 | 1,959,235 |
15 Apr 2024 | 307.90 | 315.80 | 303.80 | 304.79 | 304.79 | 810,830 |
12 Apr 2024 | 307.42 | 313.96 | 302.35 | 313.84 | 313.84 | 461,386 |
11 Apr 2024 | 303.25 | 308.70 | 298.15 | 306.60 | 306.60 | 711,226 |
10 Apr 2024 | 298.10 | 300.25 | 295.65 | 298.83 | 298.83 | 360,096 |
09 Apr 2024 | 299.13 | 300.20 | 294.30 | 298.27 | 298.27 | 679,658 |
08 Apr 2024 | 299.88 | 299.85 | 295.25 | 299.29 | 299.29 | 861,212 |
05 Apr 2024 | 299.48 | 301.80 | 297.75 | 300.22 | 300.22 | 1,164,896 |
04 Apr 2024 | 298.92 | 301.00 | 296.90 | 299.29 | 299.29 | 1,209,544 |
03 Apr 2024 | 299.48 | 300.30 | 297.25 | 298.24 | 298.24 | 554,719 |
02 Apr 2024 | 285.90 | 300.60 | 292.47 | 297.93 | 297.93 | 1,110,890 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 289.27 | 288.30 | 284.25 | 286.40 | 286.40 | 833,721 |
26 Mar 2024 | 289.88 | 292.75 | 286.51 | 288.42 | 288.42 | 940,284 |
25 Mar 2024 | 288.30 | 292.55 | 287.70 | 288.30 | 288.30 | 777,893 |
22 Mar 2024 | 286.98 | 287.75 | 283.25 | 287.41 | 287.41 | 1,121,557 |
21 Mar 2024 | 284.58 | 287.45 | 279.35 | 284.71 | 284.71 | 258,011 |
20 Mar 2024 | 280.80 | 286.40 | 279.40 | 284.96 | 284.96 | 660,551 |
19 Mar 2024 | 283.50 | 284.80 | 278.60 | 281.49 | 281.49 | 495,668 |
18 Mar 2024 | 281.52 | 283.45 | 278.45 | 280.95 | 280.95 | 2,000,038 |
15 Mar 2024 | 278.77 | 281.10 | 277.49 | 278.36 | 278.36 | 104,024 |
14 Mar 2024 | 276.48 | 276.70 | 274.10 | 276.17 | 276.17 | 806,274 |
13 Mar 2024 | 271.27 | 275.00 | 268.60 | 274.91 | 274.91 | 567,624 |
12 Mar 2024 | 271.20 | 272.35 | 270.00 | 271.29 | 271.29 | 243,767 |
11 Mar 2024 | 273.35 | 273.60 | 267.15 | 268.84 | 268.84 | 914,955 |
08 Mar 2024 | 271.48 | 274.25 | 267.90 | 271.58 | 271.58 | 138,053 |
07 Mar 2024 | 269.38 | 271.20 | 268.35 | 269.35 | 269.35 | 7,564,388 |
06 Mar 2024 | 268.00 | 275.80 | 265.15 | 268.67 | 268.67 | 3,371,656 |
05 Mar 2024 | 264.92 | 270.80 | 262.35 | 266.07 | 266.07 | 709,122 |
04 Mar 2024 | 266.98 | 266.55 | 262.50 | 266.30 | 266.30 | 5,422,231 |
01 Mar 2024 | 261.77 | 267.45 | 259.90 | 265.50 | 265.50 | 5,379,404 |
29 Feb 2024 | 260.90 | 263.55 | 260.45 | 261.65 | 261.65 | 750,300 |
28 Feb 2024 | 262.33 | 266.30 | 260.10 | 264.45 | 264.45 | 610,311 |
27 Feb 2024 | 261.38 | 263.40 | 259.25 | 261.32 | 261.32 | 2,909,726 |
26 Feb 2024 | 264.08 | 267.00 | 260.65 | 262.19 | 262.19 | 643,564 |
23 Feb 2024 | 268.50 | 269.40 | 262.05 | 263.75 | 263.75 | 676,456 |
22 Feb 2024 | 264.23 | 269.50 | 267.05 | 268.25 | 268.25 | 3,028,798 |
21 Feb 2024 | 262.95 | 265.10 | 261.50 | 263.12 | 263.12 | 4,415,880 |
20 Feb 2024 | 267.33 | 268.00 | 263.30 | 264.28 | 264.28 | 303,163 |
19 Feb 2024 | 268.98 | 269.35 | 267.20 | 268.52 | 268.52 | 3,356,167 |
16 Feb 2024 | 265.35 | 267.80 | 263.75 | 265.85 | 265.85 | 902,376 |
15 Feb 2024 | 260.95 | 265.60 | 256.70 | 257.79 | 257.79 | 1,481,639 |
14 Feb 2024 | 262.70 | 273.10 | 259.90 | 264.38 | 264.38 | 400,026 |
13 Feb 2024 | 280.75 | 277.65 | 270.95 | 271.31 | 271.31 | 5,096,627 |
12 Feb 2024 | 275.70 | 279.60 | 274.70 | 278.20 | 278.20 | 703,057 |
09 Feb 2024 | 278.15 | 281.35 | 274.75 | 276.20 | 276.20 | 283,084 |
08 Feb 2024 | 279.27 | 280.60 | 276.45 | 279.64 | 279.64 | 6,430,753 |
07 Feb 2024 | 294.38 | 298.70 | 284.60 | 288.40 | 288.40 | 4,832,686 |
06 Feb 2024 | 304.23 | 308.65 | 299.10 | 308.09 | 308.09 | 2,445,670 |
05 Feb 2024 | 300.15 | 302.90 | 299.25 | 301.34 | 301.34 | 3,546,060 |
02 Feb 2024 | 305.95 | 306.95 | 298.85 | 299.69 | 299.69 | 392,239 |
01 Feb 2024 | 305.00 | 305.95 | 300.80 | 304.10 | 304.10 | 126,503 |
31 Jan 2024 | 300.70 | 305.10 | 301.15 | 302.46 | 302.46 | 2,431,489 |
30 Jan 2024 | 300.30 | 302.90 | 299.20 | 301.71 | 301.71 | 1,112,927 |
29 Jan 2024 | 303.40 | 306.25 | 301.15 | 301.85 | 301.85 | 466,352 |
26 Jan 2024 | 299.48 | 302.25 | 297.05 | 300.75 | 300.75 | 509,152 |
25 Jan 2024 | 298.92 | 301.90 | 294.35 | 298.81 | 298.81 | 272,528 |
24 Jan 2024 | 296.73 | 298.80 | 294.65 | 296.59 | 296.59 | 447,331 |
23 Jan 2024 | 296.83 | 297.40 | 291.90 | 296.90 | 296.90 | 460,013 |
22 Jan 2024 | 294.38 | 295.70 | 291.29 | 293.34 | 293.34 | 394,841 |
19 Jan 2024 | 298.15 | 303.35 | 297.30 | 300.20 | 300.20 | 183,379 |
18 Jan 2024 | 301.42 | 304.40 | 298.70 | 299.10 | 299.10 | 417,454 |
17 Jan 2024 | 303.20 | 303.30 | 300.00 | 301.79 | 301.79 | 340,803 |
16 Jan 2024 | 305.65 | 310.10 | 304.05 | 308.01 | 308.01 | 274,964 |
15 Jan 2024 | 314.08 | 316.90 | 306.10 | 308.55 | 308.55 | 620,745 |
12 Jan 2024 | 312.95 | 316.90 | 309.20 | 313.33 | 313.33 | 463,707 |
11 Jan 2024 | 314.42 | 315.05 | 310.35 | 311.10 | 311.10 | 867,692 |
10 Jan 2024 | 315.85 | 319.65 | 312.15 | 315.78 | 315.78 | 814,027 |
09 Jan 2024 | 320.90 | 323.75 | 317.69 | 323.04 | 323.04 | 416,429 |
08 Jan 2024 | 326.48 | 326.40 | 318.05 | 323.12 | 323.12 | 473,155 |
05 Jan 2024 | 334.38 | 337.65 | 330.85 | 334.33 | 334.33 | 528,627 |
04 Jan 2024 | 329.48 | 337.90 | 334.92 | 336.00 | 336.00 | 517,169 |
03 Jan 2024 | 324.58 | 329.30 | 322.60 | 323.69 | 323.69 | 559,444 |
02 Jan 2024 | 326.00 | 328.50 | 320.20 | 326.40 | 326.40 | 335,370 |
29 Dec 2023 | 323.20 | 325.40 | 321.20 | 323.50 | 323.50 | 232,262 |
28 Dec 2023 | 329.63 | 327.00 | 323.35 | 324.16 | 324.16 | 323,767 |
27 Dec 2023 | 327.90 | 330.05 | 326.60 | 328.16 | 328.16 | 124,565 |
22 Dec 2023 | 328.05 | 327.00 | 322.25 | 325.00 | 325.00 | 139,209 |
21 Dec 2023 | 326.83 | 327.70 | 322.00 | 324.20 | 324.20 | 556,422 |
20 Dec 2023 | 326.33 | 329.35 | 322.45 | 325.64 | 325.64 | 751,648 |
19 Dec 2023 | 327.55 | 333.45 | 324.00 | 328.08 | 328.08 | 493,765 |
18 Dec 2023 | 325.70 | 333.90 | 320.95 | 333.74 | 333.74 | 752,674 |
15 Dec 2023 | 333.00 | 334.60 | 322.25 | 326.02 | 326.02 | 751,482 |
14 Dec 2023 | 331.77 | 336.45 | 331.00 | 333.22 | 333.22 | 675,592 |
13 Dec 2023 | 327.33 | 334.10 | 325.10 | 333.26 | 333.26 | 204,938 |
12 Dec 2023 | 333.15 | 335.40 | 327.81 | 330.55 | 330.55 | 261,084 |
11 Dec 2023 | 335.90 | 336.55 | 332.70 | 333.35 | 333.35 | 371,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |