Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 232.80 | 232.90 | 228.50 | 229.40 | 229.40 | 101,559 |
02 May 2024 | 233.00 | 234.00 | 231.30 | 231.70 | 231.70 | 111,684 |
30 Apr 2024 | 233.60 | 233.70 | 231.20 | 232.40 | 232.40 | 117,043 |
29 Apr 2024 | 231.40 | 233.10 | 231.40 | 232.50 | 232.50 | 99,607 |
26 Apr 2024 | 228.90 | 230.40 | 226.90 | 230.40 | 230.40 | 92,734 |
25 Apr 2024 | 232.60 | 232.60 | 225.90 | 227.70 | 227.70 | 136,566 |
24 Apr 2024 | 233.70 | 234.60 | 231.60 | 232.10 | 232.10 | 115,316 |
23 Apr 2024 | 231.50 | 235.80 | 230.50 | 235.20 | 235.20 | 129,825 |
22 Apr 2024 | 232.40 | 233.10 | 229.80 | 231.00 | 231.00 | 86,223 |
19 Apr 2024 | 228.30 | 230.00 | 227.40 | 230.00 | 230.00 | 119,405 |
18 Apr 2024 | 228.90 | 229.70 | 227.40 | 229.70 | 229.70 | 81,471 |
17 Apr 2024 | 230.30 | 233.10 | 228.20 | 228.70 | 228.70 | 90,086 |
16 Apr 2024 | 229.90 | 231.60 | 229.30 | 229.90 | 229.90 | 76,565 |
15 Apr 2024 | 231.60 | 234.20 | 231.20 | 233.20 | 233.20 | 78,733 |
12 Apr 2024 | 231.10 | 232.50 | 229.10 | 230.60 | 230.60 | 106,366 |
11 Apr 2024 | 233.80 | 233.90 | 229.50 | 230.70 | 230.70 | 112,326 |
10 Apr 2024 | 231.70 | 234.30 | 228.80 | 234.20 | 234.20 | 115,141 |
09 Apr 2024 | 237.70 | 238.20 | 231.20 | 231.40 | 231.40 | 135,023 |
08 Apr 2024 | 238.90 | 240.20 | 238.00 | 238.00 | 238.00 | 75,255 |
05 Apr 2024 | 240.70 | 241.30 | 238.50 | 239.70 | 239.70 | 126,666 |
04 Apr 2024 | 247.00 | 249.10 | 242.80 | 242.80 | 242.80 | 108,916 |
03 Apr 2024 | 251.60 | 252.30 | 246.90 | 246.90 | 246.90 | 87,092 |
02 Apr 2024 | 254.00 | 255.50 | 249.90 | 251.20 | 251.20 | 108,392 |
28 Mar 2024 | 250.50 | 255.10 | 250.30 | 253.70 | 253.70 | 129,946 |
27 Mar 2024 | 251.10 | 254.40 | 251.10 | 253.40 | 253.40 | 75,854 |
26 Mar 2024 | 247.90 | 250.70 | 247.70 | 250.40 | 250.40 | 84,752 |
25 Mar 2024 | 247.60 | 248.30 | 245.30 | 247.50 | 247.50 | 121,918 |
22 Mar 2024 | 250.60 | 251.80 | 247.10 | 247.10 | 247.10 | 185,035 |
21 Mar 2024 | 254.10 | 254.90 | 247.70 | 249.90 | 249.90 | 157,941 |
20 Mar 2024 | 255.60 | 255.80 | 252.50 | 253.70 | 253.70 | 119,903 |
19 Mar 2024 | 246.00 | 256.60 | 245.50 | 255.70 | 255.70 | 252,813 |
18 Mar 2024 | 244.10 | 247.90 | 238.80 | 244.40 | 244.40 | 167,073 |
15 Mar 2024 | 241.40 | 245.60 | 240.50 | 244.60 | 244.60 | 348,860 |
14 Mar 2024 | 240.40 | 240.50 | 237.80 | 240.50 | 240.50 | 112,391 |
13 Mar 2024 | 242.30 | 242.90 | 240.00 | 240.00 | 240.00 | 80,362 |
12 Mar 2024 | 240.80 | 241.80 | 238.00 | 241.80 | 241.80 | 136,892 |
11 Mar 2024 | 238.10 | 240.30 | 237.70 | 239.90 | 239.90 | 63,914 |
08 Mar 2024 | 243.20 | 243.20 | 239.50 | 239.50 | 239.50 | 88,886 |
07 Mar 2024 | 239.70 | 242.60 | 239.70 | 242.30 | 242.30 | 95,328 |
06 Mar 2024 | 239.90 | 239.90 | 238.00 | 239.40 | 239.40 | 114,476 |
05 Mar 2024 | 237.00 | 239.60 | 236.30 | 239.40 | 239.40 | 59,942 |
04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.90 | 236.90 | 51,629 |
01 Mar 2024 | 238.80 | 238.90 | 236.50 | 236.90 | 236.90 | 93,846 |
29 Feb 2024 | 235.50 | 240.00 | 235.30 | 237.30 | 237.30 | 196,577 |
28 Feb 2024 | 234.90 | 236.20 | 233.40 | 234.70 | 234.70 | 74,196 |
27 Feb 2024 | 236.20 | 236.40 | 231.70 | 233.00 | 233.00 | 90,057 |
26 Feb 2024 | 236.20 | 237.80 | 235.00 | 235.90 | 235.90 | 62,338 |
23 Feb 2024 | 235.10 | 237.70 | 234.30 | 236.20 | 236.20 | 113,131 |
22 Feb 2024 | 232.20 | 234.90 | 231.80 | 234.20 | 234.20 | 92,319 |
21 Feb 2024 | 230.70 | 232.90 | 230.30 | 231.30 | 231.30 | 75,375 |
20 Feb 2024 | 227.60 | 231.60 | 227.60 | 231.60 | 231.60 | 87,153 |
19 Feb 2024 | 228.60 | 229.70 | 227.30 | 227.80 | 227.80 | 49,239 |
16 Feb 2024 | 231.70 | 233.20 | 228.40 | 228.80 | 228.80 | 116,650 |
15 Feb 2024 | 231.40 | 232.00 | 229.60 | 230.80 | 230.80 | 88,324 |
14 Feb 2024 | 232.10 | 233.10 | 230.20 | 231.30 | 231.30 | 77,019 |
13 Feb 2024 | 229.50 | 233.50 | 229.10 | 232.60 | 232.60 | 84,972 |
12 Feb 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 230.00 | 50,417 |
09 Feb 2024 | 229.90 | 230.00 | 225.60 | 227.00 | 227.00 | 86,189 |
08 Feb 2024 | 230.50 | 231.20 | 227.90 | 229.30 | 229.30 | 124,500 |
07 Feb 2024 | 227.10 | 231.40 | 226.70 | 230.60 | 230.60 | 160,406 |
06 Feb 2024 | 226.30 | 228.00 | 225.20 | 226.70 | 226.70 | 109,756 |
05 Feb 2024 | 221.60 | 226.50 | 221.60 | 226.20 | 226.20 | 93,444 |
02 Feb 2024 | 221.70 | 222.20 | 219.20 | 221.40 | 221.40 | 91,912 |
01 Feb 2024 | 221.70 | 222.90 | 219.40 | 220.60 | 220.60 | 125,528 |
31 Jan 2024 | 221.30 | 224.20 | 221.10 | 222.20 | 222.20 | 126,950 |
30 Jan 2024 | 224.20 | 224.40 | 220.60 | 221.70 | 221.70 | 112,742 |
29 Jan 2024 | 222.80 | 224.40 | 222.50 | 224.30 | 224.30 | 86,646 |
26 Jan 2024 | 223.30 | 224.80 | 222.20 | 222.60 | 222.60 | 79,994 |
25 Jan 2024 | 227.50 | 227.50 | 222.70 | 223.20 | 223.20 | 91,713 |
24 Jan 2024 | 225.10 | 227.70 | 223.60 | 227.10 | 227.10 | 69,270 |
23 Jan 2024 | 229.50 | 229.50 | 224.20 | 225.00 | 225.00 | 90,584 |
22 Jan 2024 | 226.50 | 228.80 | 225.00 | 228.60 | 228.60 | 63,648 |
19 Jan 2024 | 226.60 | 228.00 | 224.50 | 224.90 | 224.90 | 127,651 |
18 Jan 2024 | 225.50 | 226.40 | 222.90 | 225.80 | 225.80 | 80,205 |
17 Jan 2024 | 221.30 | 225.10 | 221.30 | 225.10 | 225.10 | 70,723 |
16 Jan 2024 | 222.60 | 223.50 | 220.70 | 223.10 | 223.10 | 60,553 |
15 Jan 2024 | 224.30 | 225.10 | 223.20 | 224.30 | 224.30 | 40,047 |
12 Jan 2024 | 220.30 | 223.90 | 220.30 | 223.10 | 223.10 | 74,621 |
11 Jan 2024 | 223.20 | 224.80 | 219.80 | 219.90 | 219.90 | 95,116 |
10 Jan 2024 | 223.00 | 223.00 | 221.00 | 222.90 | 222.90 | 68,293 |
09 Jan 2024 | 225.10 | 226.10 | 222.20 | 223.00 | 223.00 | 84,043 |
08 Jan 2024 | 222.70 | 225.10 | 222.60 | 225.10 | 225.10 | 72,048 |
05 Jan 2024 | 221.00 | 223.10 | 220.10 | 222.70 | 222.70 | 78,240 |
04 Jan 2024 | 218.90 | 222.70 | 218.80 | 222.40 | 222.40 | 80,597 |
03 Jan 2024 | 217.50 | 221.10 | 217.50 | 219.40 | 219.40 | 89,272 |
02 Jan 2024 | 217.40 | 219.10 | 215.90 | 216.60 | 216.60 | 80,754 |
29 Dec 2023 | 215.70 | 216.30 | 215.00 | 216.30 | 216.30 | 54,299 |
28 Dec 2023 | 216.30 | 217.10 | 214.70 | 215.20 | 215.20 | 45,249 |
27 Dec 2023 | 217.00 | 217.30 | 215.40 | 216.10 | 216.10 | 43,837 |
22 Dec 2023 | 216.30 | 217.50 | 215.40 | 217.10 | 217.10 | 62,573 |
21 Dec 2023 | 216.50 | 218.40 | 215.90 | 216.10 | 216.10 | 78,835 |
20 Dec 2023 | 216.40 | 217.20 | 215.60 | 216.50 | 216.50 | 83,192 |
19 Dec 2023 | 215.00 | 216.30 | 213.50 | 215.60 | 215.60 | 108,268 |
18 Dec 2023 | 215.00 | 215.90 | 214.10 | 215.00 | 215.00 | 78,370 |
15 Dec 2023 | 217.10 | 217.50 | 213.10 | 214.30 | 214.30 | 330,464 |
14 Dec 2023 | 227.10 | 227.20 | 215.60 | 215.80 | 215.80 | 316,495 |
13 Dec 2023 | 225.50 | 229.90 | 225.10 | 228.90 | 228.90 | 131,349 |
12 Dec 2023 | 221.00 | 225.10 | 220.60 | 225.10 | 225.10 | 128,333 |
11 Dec 2023 | 219.60 | 220.60 | 217.50 | 220.40 | 220.40 | 107,336 |
08 Dec 2023 | 220.40 | 220.40 | 217.70 | 218.60 | 218.60 | 119,743 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |