Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 254.05 | 256.95 | 250.59 | 254.06 | 254.06 | 1,444,300 |
24 Apr 2024 | 257.99 | 258.94 | 254.43 | 255.74 | 255.74 | 1,163,500 |
23 Apr 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 256.82 | 1,286,400 |
22 Apr 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 253.53 | 1,099,100 |
19 Apr 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 252.22 | 1,535,300 |
18 Apr 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 255.64 | 1,259,500 |
17 Apr 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 257.02 | 1,258,400 |
16 Apr 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 257.69 | 2,052,500 |
15 Apr 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 259.63 | 1,367,800 |
12 Apr 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 263.69 | 1,251,100 |
11 Apr 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 268.47 | 1,103,400 |
10 Apr 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 266.86 | 1,459,100 |
09 Apr 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 271.10 | 1,235,400 |
08 Apr 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 268.61 | 1,623,300 |
05 Apr 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 268.32 | 1,464,300 |
04 Apr 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 269.08 | 1,470,600 |
03 Apr 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 268.83 | 1,208,400 |
02 Apr 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 271.66 | 1,588,600 |
01 Apr 2024 | 272.77 | 273.43 | 269.36 | 272.44 | 272.44 | 1,333,900 |
28 Mar 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 272.75 | 1,242,200 |
27 Mar 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 273.62 | 1,681,500 |
26 Mar 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 277.38 | 1,039,600 |
25 Mar 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 275.68 | 1,331,300 |
22 Mar 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 277.50 | 1,542,700 |
21 Mar 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 276.49 | 1,648,800 |
20 Mar 2024 | 273.00 | 277.15 | 270.87 | 276.41 | 276.41 | 1,641,500 |
19 Mar 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 273.24 | 1,370,100 |
18 Mar 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 272.60 | 1,720,700 |
15 Mar 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 268.27 | 3,321,800 |
14 Mar 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 272.04 | 1,385,500 |
13 Mar 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 269.73 | 1,656,300 |
12 Mar 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 271.21 | 2,037,700 |
11 Mar 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 266.72 | 2,233,800 |
08 Mar 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 264.32 | 2,448,000 |
07 Mar 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 264.74 | 2,671,900 |
06 Mar 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 266.93 | 2,772,100 |
05 Mar 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 266.74 | 4,730,000 |
04 Mar 2024 | 279.00 | 279.36 | 272.28 | 273.02 | 273.02 | 8,220,800 |
01 Mar 2024 | 295.88 | 296.44 | 289.25 | 291.92 | 291.92 | 4,146,500 |
29 Feb 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 294.66 | 3,206,500 |
28 Feb 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 295.16 | 2,120,000 |
27 Feb 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 295.05 | 5,858,400 |
26 Feb 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 307.21 | 4,568,000 |
23 Feb 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 305.88 | 1,463,600 |
22 Feb 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 306.62 | 1,778,900 |
21 Feb 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 298.96 | 1,225,200 |
20 Feb 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 301.98 | 1,595,000 |
16 Feb 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 302.67 | 1,406,900 |
15 Feb 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 305.09 | 1,752,300 |
14 Feb 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 302.24 | 1,475,900 |
13 Feb 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 296.75 | 1,616,600 |
12 Feb 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 299.09 | 1,296,000 |
09 Feb 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 304.89 | 1,891,800 |
08 Feb 2024 | 295.56 | 299.46 | 293.45 | 298.65 | 298.65 | 1,086,400 |
07 Feb 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 294.42 | 1,208,100 |
06 Feb 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 288.63 | 1,186,400 |
05 Feb 2024 | 294.58 | 294.79 | 288.84 | 291.73 | 291.73 | 1,063,600 |
02 Feb 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 294.74 | 1,348,100 |
01 Feb 2024 | 292.70 | 295.26 | 291.10 | 294.00 | 294.00 | 767,800 |
31 Jan 2024 | 292.69 | 294.38 | 288.76 | 291.07 | 291.07 | 1,244,500 |
30 Jan 2024 | 295.42 | 297.64 | 294.50 | 294.86 | 294.86 | 766,900 |
29 Jan 2024 | 288.63 | 296.82 | 288.63 | 296.73 | 296.73 | 1,296,500 |
26 Jan 2024 | 292.36 | 292.67 | 288.55 | 288.63 | 288.63 | 1,296,500 |
25 Jan 2024 | 297.92 | 298.00 | 290.59 | 292.36 | 292.36 | 1,189,400 |
24 Jan 2024 | 293.00 | 297.44 | 291.34 | 295.50 | 295.50 | 1,485,900 |
23 Jan 2024 | 289.98 | 291.43 | 286.76 | 291.32 | 291.32 | 767,900 |
22 Jan 2024 | 291.67 | 293.71 | 289.64 | 289.88 | 289.88 | 926,800 |
19 Jan 2024 | 286.76 | 290.46 | 285.94 | 289.99 | 289.99 | 1,293,700 |
18 Jan 2024 | 283.31 | 285.78 | 280.09 | 285.68 | 285.68 | 1,192,300 |
17 Jan 2024 | 278.80 | 282.65 | 276.64 | 281.32 | 281.32 | 1,166,500 |
16 Jan 2024 | 282.52 | 283.83 | 278.54 | 280.89 | 280.89 | 1,077,800 |
12 Jan 2024 | 278.97 | 283.34 | 277.86 | 283.24 | 283.24 | 1,890,200 |
11 Jan 2024 | 278.30 | 279.26 | 275.05 | 278.97 | 278.97 | 827,300 |
10 Jan 2024 | 275.74 | 278.56 | 274.81 | 276.81 | 276.81 | 1,220,500 |
09 Jan 2024 | 269.79 | 277.08 | 269.79 | 275.82 | 275.82 | 1,093,500 |
08 Jan 2024 | 265.55 | 273.57 | 265.11 | 272.94 | 272.94 | 1,557,700 |
05 Jan 2024 | 264.52 | 268.28 | 264.14 | 265.80 | 265.80 | 1,781,200 |
04 Jan 2024 | 267.55 | 268.57 | 264.10 | 267.08 | 267.08 | 1,330,100 |
03 Jan 2024 | 267.20 | 270.38 | 266.53 | 268.41 | 268.41 | 1,711,300 |
02 Jan 2024 | 273.73 | 274.93 | 263.88 | 268.28 | 268.28 | 2,019,600 |
29 Dec 2023 | 275.43 | 277.63 | 274.05 | 276.06 | 276.06 | 975,400 |
28 Dec 2023 | 274.14 | 277.00 | 272.71 | 276.08 | 276.08 | 839,300 |
27 Dec 2023 | 274.29 | 274.72 | 272.45 | 273.70 | 273.70 | 759,200 |
26 Dec 2023 | 272.57 | 274.42 | 272.44 | 273.97 | 273.97 | 798,200 |
22 Dec 2023 | 274.01 | 275.81 | 271.33 | 272.57 | 272.57 | 1,178,100 |
21 Dec 2023 | 272.51 | 273.33 | 270.27 | 272.90 | 272.90 | 1,201,300 |
20 Dec 2023 | 272.70 | 275.20 | 270.09 | 270.15 | 270.15 | 1,369,000 |
19 Dec 2023 | 273.12 | 275.72 | 271.87 | 273.98 | 273.98 | 1,400,700 |
18 Dec 2023 | 272.37 | 275.12 | 271.87 | 272.75 | 272.75 | 1,317,100 |
15 Dec 2023 | 271.50 | 274.84 | 269.64 | 272.70 | 272.70 | 3,442,400 |
14 Dec 2023 | 277.28 | 279.83 | 270.51 | 270.78 | 270.78 | 2,930,500 |
13 Dec 2023 | 278.93 | 279.00 | 274.85 | 278.68 | 278.68 | 2,687,700 |
12 Dec 2023 | 275.67 | 278.09 | 274.71 | 276.75 | 276.75 | 2,425,100 |
11 Dec 2023 | 274.59 | 278.94 | 273.90 | 276.11 | 276.11 | 1,949,200 |
08 Dec 2023 | 270.06 | 274.85 | 269.55 | 273.41 | 273.41 | 1,485,100 |
07 Dec 2023 | 268.92 | 273.92 | 268.14 | 272.38 | 272.38 | 2,009,500 |
06 Dec 2023 | 267.40 | 271.60 | 266.79 | 267.32 | 267.32 | 1,824,200 |
05 Dec 2023 | 268.02 | 268.62 | 263.60 | 267.76 | 267.76 | 2,490,400 |
04 Dec 2023 | 269.27 | 272.90 | 265.30 | 269.22 | 269.22 | 3,375,000 |
01 Dec 2023 | 269.21 | 273.63 | 266.28 | 272.92 | 272.92 | 2,686,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |