Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 289.80 | 289.80 | 287.80 | 288.00 | 288.00 | 1,202 |
02 May 2024 | 291.00 | 292.98 | 289.80 | 289.80 | 289.80 | 797 |
30 Apr 2024 | 294.20 | 294.20 | 291.40 | 291.40 | 291.40 | 1,041 |
29 Apr 2024 | 295.70 | 298.00 | 292.89 | 294.32 | 294.32 | 1,514 |
26 Apr 2024 | 293.70 | 295.70 | 293.70 | 295.70 | 295.70 | 250 |
25 Apr 2024 | 292.50 | 293.00 | 291.40 | 292.89 | 292.89 | 1,547 |
24 Apr 2024 | 290.40 | 293.20 | 290.40 | 292.10 | 292.10 | 642 |
23 Apr 2024 | 295.72 | 295.72 | 290.00 | 290.40 | 290.40 | 1,536 |
22 Apr 2024 | 300.95 | 300.95 | 296.80 | 297.90 | 297.90 | 1,383 |
19 Apr 2024 | 301.80 | 305.28 | 300.33 | 300.61 | 300.61 | 1,807 |
18 Apr 2024 | 299.86 | 299.86 | 297.74 | 299.22 | 299.22 | 553 |
17 Apr 2024 | 300.55 | 301.57 | 299.80 | 301.57 | 301.57 | 553 |
16 Apr 2024 | 295.50 | 302.00 | 295.50 | 299.02 | 299.02 | 631 |
15 Apr 2024 | 297.95 | 297.95 | 295.50 | 295.50 | 295.50 | 2,320 |
12 Apr 2024 | 293.80 | 301.25 | 293.80 | 300.91 | 300.91 | 1,737 |
11 Apr 2024 | 292.70 | 293.75 | 291.80 | 291.81 | 291.81 | 905 |
09 Apr 2024 | 291.45 | 294.00 | 291.45 | 294.00 | 294.00 | 2,181 |
08 Apr 2024 | 287.20 | 293.18 | 287.20 | 291.45 | 291.45 | 1,329 |
05 Apr 2024 | 284.76 | 285.60 | 283.22 | 285.60 | 285.60 | 235 |
04 Apr 2024 | 286.10 | 287.06 | 285.67 | 285.78 | 285.78 | 472 |
03 Apr 2024 | 283.84 | 285.82 | 283.83 | 284.40 | 284.40 | 2,217 |
02 Apr 2024 | 281.82 | 283.00 | 281.50 | 282.92 | 282.92 | 751 |
01 Apr 2024 | 280.75 | 282.49 | 280.75 | 281.82 | 281.82 | 2,300 |
28 Mar 2024 | 273.50 | 274.40 | 273.30 | 274.27 | 274.27 | 1,272 |
27 Mar 2024 | 271.43 | 272.28 | 271.25 | 271.83 | 271.83 | 859 |
26 Mar 2024 | 271.36 | 271.36 | 270.00 | 271.22 | 271.22 | 791 |
25 Mar 2024 | 271.12 | 271.26 | 270.00 | 270.16 | 270.16 | 152 |
22 Mar 2024 | 272.00 | 272.00 | 270.00 | 270.41 | 270.41 | 394 |
21 Mar 2024 | 271.20 | 273.46 | 271.20 | 272.97 | 272.97 | 321 |
20 Mar 2024 | 267.97 | 268.41 | 267.97 | 268.28 | 268.28 | 288 |
19 Mar 2024 | 266.70 | 268.27 | 266.69 | 267.70 | 267.70 | 377 |
18 Mar 2024 | 268.00 | 268.00 | 266.00 | 266.70 | 266.70 | 179 |
15 Mar 2024 | 266.00 | 268.45 | 266.00 | 268.40 | 268.40 | 1,612 |
14 Mar 2024 | 266.63 | 268.23 | 266.63 | 267.46 | 267.46 | 506 |
13 Mar 2024 | 267.00 | 267.00 | 266.00 | 266.62 | 266.62 | 309 |
12 Mar 2024 | 268.99 | 268.99 | 267.99 | 268.24 | 268.24 | 610 |
11 Mar 2024 | 268.00 | 269.13 | 268.00 | 268.21 | 268.21 | 984 |
08 Mar 2024 | 266.69 | 267.32 | 266.00 | 267.18 | 267.18 | 870 |
07 Mar 2024 | 264.36 | 267.24 | 264.36 | 266.50 | 266.50 | 791 |
06 Mar 2024 | 264.00 | 264.54 | 263.98 | 264.04 | 264.04 | 1,136 |
05 Mar 2024 | 262.70 | 264.21 | 262.55 | 264.01 | 264.01 | 1,635 |
04 Mar 2024 | 259.29 | 259.62 | 258.82 | 259.58 | 259.58 | 524 |
01 Mar 2024 | 252.78 | 255.25 | 252.78 | 254.46 | 254.46 | 574 |
29 Feb 2024 | 252.88 | 253.75 | 252.88 | 253.59 | 253.59 | 352 |
28 Feb 2024 | 253.01 | 253.17 | 252.80 | 252.84 | 252.84 | 97 |
27 Feb 2024 | 253.46 | 253.68 | 253.20 | 253.68 | 253.68 | 743 |
26 Feb 2024 | 252.80 | 253.50 | 252.80 | 253.46 | 253.46 | 929 |
23 Feb 2024 | 253.00 | 253.00 | 251.43 | 251.43 | 251.43 | 164 |
22 Feb 2024 | 252.30 | 252.31 | 252.30 | 252.30 | 252.30 | 167 |
21 Feb 2024 | 252.22 | 252.80 | 252.00 | 252.50 | 252.50 | 114 |
20 Feb 2024 | 251.55 | 252.00 | 251.50 | 252.00 | 252.00 | 116 |
19 Feb 2024 | 251.56 | 252.00 | 251.56 | 251.60 | 251.60 | 148 |
16 Feb 2024 | 249.80 | 250.16 | 249.73 | 250.05 | 250.05 | 642 |
15 Feb 2024 | 248.82 | 248.90 | 248.79 | 248.90 | 248.90 | 256 |
14 Feb 2024 | 250.00 | 250.00 | 248.80 | 248.82 | 248.82 | 883 |
13 Feb 2024 | 252.04 | 252.40 | 251.50 | 252.40 | 252.40 | 618 |
09 Feb 2024 | 253.62 | 253.70 | 253.62 | 253.66 | 253.66 | 142 |
08 Feb 2024 | 253.60 | 253.60 | 252.90 | 252.90 | 252.90 | 82 |
07 Feb 2024 | 254.95 | 254.95 | 253.00 | 253.06 | 253.06 | 139 |
06 Feb 2024 | 252.75 | 252.75 | 252.45 | 252.45 | 252.45 | 226 |
05 Feb 2024 | 253.80 | 253.80 | 252.00 | 252.08 | 252.08 | 760 |
02 Feb 2024 | 255.00 | 255.00 | 254.17 | 254.45 | 254.45 | 544 |
01 Feb 2024 | 253.02 | 254.00 | 253.02 | 253.66 | 253.66 | 536 |
31 Jan 2024 | 252.78 | 253.08 | 252.51 | 253.02 | 253.02 | 198 |
30 Jan 2024 | 252.44 | 253.00 | 251.85 | 252.91 | 252.91 | 870 |
29 Jan 2024 | 251.25 | 251.80 | 251.25 | 251.75 | 251.75 | 63 |
26 Jan 2024 | 251.11 | 251.11 | 251.00 | 251.10 | 251.10 | 49 |
25 Jan 2024 | 252.70 | 252.70 | 249.96 | 249.96 | 249.96 | 861 |
24 Jan 2024 | 251.82 | 251.82 | 251.45 | 251.73 | 251.73 | 137 |
23 Jan 2024 | 251.38 | 253.00 | 250.06 | 251.82 | 251.82 | 464 |
22 Jan 2024 | 251.89 | 251.98 | 251.16 | 251.38 | 251.38 | 992 |
19 Jan 2024 | 251.82 | 252.22 | 251.48 | 252.20 | 252.20 | 52 |
18 Jan 2024 | 251.95 | 251.95 | 249.93 | 250.67 | 250.67 | 523 |
17 Jan 2024 | 253.50 | 253.50 | 251.45 | 252.03 | 252.03 | 1,931 |
16 Jan 2024 | 254.09 | 254.09 | 253.52 | 253.52 | 253.52 | 425 |
15 Jan 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
12 Jan 2024 | 250.62 | 251.35 | 250.62 | 251.35 | 251.35 | 394 |
11 Jan 2024 | 251.10 | 251.10 | 250.18 | 250.33 | 250.33 | 84 |
10 Jan 2024 | 250.00 | 251.07 | 250.00 | 251.07 | 251.07 | 678 |
09 Jan 2024 | 250.31 | 250.58 | 250.08 | 250.58 | 250.58 | 500 |
08 Jan 2024 | 252.01 | 252.01 | 250.00 | 250.15 | 250.15 | 936 |
05 Jan 2024 | 255.00 | 255.00 | 251.85 | 252.00 | 252.00 | 574 |
04 Jan 2024 | 251.98 | 252.15 | 251.47 | 251.70 | 251.70 | 535 |
03 Jan 2024 | 253.87 | 253.90 | 253.38 | 253.38 | 253.38 | 611 |
02 Jan 2024 | 253.10 | 254.23 | 252.86 | 254.03 | 254.03 | 443 |
29 Dec 2023 | 253.58 | 253.58 | 252.82 | 253.10 | 253.10 | 417 |
28 Dec 2023 | 253.45 | 254.97 | 253.45 | 253.59 | 253.59 | 545 |
27 Dec 2023 | 253.51 | 253.66 | 253.20 | 253.53 | 253.53 | 244 |
26 Dec 2023 | 251.82 | 253.14 | 251.82 | 253.12 | 253.12 | 524 |
22 Dec 2023 | 251.83 | 251.90 | 251.47 | 251.72 | 251.72 | 276 |
21 Dec 2023 | 250.94 | 251.15 | 250.94 | 251.00 | 251.00 | 304 |
20 Dec 2023 | 251.00 | 251.63 | 251.00 | 251.45 | 251.45 | 285 |
19 Dec 2023 | 252.07 | 252.07 | 250.07 | 250.30 | 250.30 | 445 |
18 Dec 2023 | 250.00 | 250.00 | 249.41 | 249.65 | 249.65 | 463 |
15 Dec 2023 | 251.00 | 251.53 | 250.33 | 251.53 | 251.53 | 652 |
14 Dec 2023 | 250.61 | 251.00 | 250.44 | 251.00 | 251.00 | 609 |
13 Dec 2023 | 247.11 | 247.11 | 246.00 | 246.58 | 246.58 | 185 |
12 Dec 2023 | 247.27 | 247.27 | 246.75 | 247.00 | 247.00 | 1,089 |
11 Dec 2023 | 253.00 | 253.00 | 248.40 | 248.40 | 248.40 | 952 |
08 Dec 2023 | 251.76 | 251.77 | 251.40 | 251.54 | 251.54 | 736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |