Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 268.50 | 277.50 | 265.50 | 271.00 | 271.00 | 1,640,191 |
25 Apr 2024 | 268.00 | 272.50 | 265.00 | 265.50 | 265.50 | 1,059,800 |
24 Apr 2024 | 259.50 | 275.00 | 259.50 | 270.00 | 270.00 | 1,801,030 |
23 Apr 2024 | 257.00 | 260.00 | 252.00 | 253.50 | 253.50 | 770,238 |
22 Apr 2024 | 265.00 | 265.50 | 253.50 | 253.50 | 253.50 | 947,291 |
19 Apr 2024 | 271.50 | 275.50 | 258.00 | 263.50 | 263.50 | 1,783,250 |
18 Apr 2024 | 280.00 | 282.00 | 274.50 | 277.00 | 277.00 | 1,774,320 |
17 Apr 2024 | 289.50 | 292.50 | 283.00 | 283.00 | 283.00 | 1,821,630 |
16 Apr 2024 | 288.00 | 291.00 | 284.50 | 287.00 | 287.00 | 1,159,151 |
15 Apr 2024 | 295.00 | 295.00 | 282.00 | 290.50 | 290.50 | 2,875,377 |
12 Apr 2024 | 303.00 | 303.00 | 294.50 | 295.50 | 295.50 | 1,518,680 |
11 Apr 2024 | 300.50 | 302.00 | 296.00 | 299.50 | 299.50 | 1,515,110 |
10 Apr 2024 | 290.00 | 306.00 | 289.00 | 303.00 | 303.00 | 3,471,919 |
09 Apr 2024 | 283.00 | 293.50 | 282.00 | 288.50 | 288.50 | 1,612,418 |
08 Apr 2024 | 287.50 | 287.50 | 278.50 | 279.50 | 279.50 | 756,231 |
03 Apr 2024 | 285.00 | 285.50 | 281.00 | 285.50 | 285.50 | 531,122 |
02 Apr 2024 | 292.50 | 292.50 | 285.50 | 285.50 | 285.50 | 932,150 |
01 Apr 2024 | 296.00 | 296.00 | 289.50 | 290.50 | 290.50 | 1,383,248 |
29 Mar 2024 | 285.00 | 297.50 | 285.00 | 296.50 | 296.50 | 2,118,000 |
28 Mar 2024 | 290.50 | 290.50 | 284.00 | 284.50 | 284.50 | 1,236,150 |
27 Mar 2024 | 291.00 | 293.50 | 289.00 | 290.00 | 290.00 | 1,532,061 |
26 Mar 2024 | 288.00 | 293.00 | 280.50 | 290.00 | 290.00 | 2,169,734 |
25 Mar 2024 | 284.50 | 289.50 | 282.00 | 285.00 | 285.00 | 1,932,656 |
22 Mar 2024 | 271.00 | 279.00 | 266.00 | 278.50 | 278.50 | 1,944,577 |
21 Mar 2024 | 268.00 | 273.00 | 266.50 | 267.50 | 267.50 | 675,127 |
20 Mar 2024 | 271.50 | 271.50 | 265.00 | 265.00 | 265.00 | 708,019 |
19 Mar 2024 | 273.50 | 274.00 | 268.00 | 268.50 | 268.50 | 876,131 |
18 Mar 2024 | 272.00 | 275.00 | 265.00 | 274.00 | 274.00 | 680,051 |
15 Mar 2024 | 271.50 | 274.50 | 269.50 | 270.00 | 270.00 | 587,220 |
14 Mar 2024 | 277.50 | 277.50 | 270.50 | 271.50 | 271.50 | 765,138 |
13 Mar 2024 | 285.00 | 285.00 | 275.00 | 277.50 | 277.50 | 1,147,103 |
12 Mar 2024 | 283.00 | 287.00 | 281.50 | 283.00 | 283.00 | 857,172 |
11 Mar 2024 | 282.00 | 287.00 | 279.50 | 280.00 | 280.00 | 772,132 |
08 Mar 2024 | 292.00 | 293.00 | 277.50 | 280.50 | 280.50 | 1,471,155 |
07 Mar 2024 | 294.50 | 298.50 | 289.50 | 290.50 | 290.50 | 1,353,540 |
06 Mar 2024 | 308.00 | 308.00 | 294.00 | 294.50 | 294.50 | 2,143,028 |
05 Mar 2024 | 317.50 | 317.50 | 304.50 | 308.00 | 308.00 | 1,837,937 |
04 Mar 2024 | 319.00 | 320.00 | 309.50 | 312.00 | 312.00 | 1,991,864 |
01 Mar 2024 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | 1,972,688 |
29 Feb 2024 | 306.00 | 316.00 | 301.50 | 314.00 | 314.00 | 2,887,447 |
27 Feb 2024 | 310.00 | 310.00 | 297.00 | 303.00 | 303.00 | 2,196,264 |
26 Feb 2024 | 303.00 | 311.50 | 300.50 | 307.00 | 307.00 | 3,120,460 |
23 Feb 2024 | 297.00 | 307.50 | 297.00 | 297.00 | 297.00 | 3,021,758 |
22 Feb 2024 | 298.50 | 299.00 | 294.50 | 295.00 | 295.00 | 1,452,352 |
21 Feb 2024 | 296.50 | 297.00 | 291.00 | 295.50 | 295.50 | 1,152,264 |
20 Feb 2024 | 296.00 | 298.00 | 293.50 | 295.50 | 295.50 | 1,862,669 |
19 Feb 2024 | 293.50 | 301.00 | 291.00 | 297.50 | 297.50 | 3,824,365 |
16 Feb 2024 | 275.00 | 293.00 | 271.50 | 288.00 | 288.00 | 3,482,691 |
15 Feb 2024 | 266.50 | 275.00 | 264.50 | 274.00 | 274.00 | 1,842,031 |
05 Feb 2024 | 260.00 | 264.50 | 259.00 | 260.50 | 260.50 | 682,025 |
02 Feb 2024 | 261.00 | 263.00 | 260.00 | 261.50 | 261.50 | 688,255 |
01 Feb 2024 | 258.50 | 260.00 | 256.50 | 257.50 | 257.50 | 550,050 |
31 Jan 2024 | 261.50 | 263.50 | 256.00 | 257.00 | 257.00 | 1,027,324 |
30 Jan 2024 | 261.00 | 263.00 | 258.00 | 260.50 | 260.50 | 1,238,100 |
29 Jan 2024 | 263.50 | 265.50 | 260.50 | 261.50 | 261.50 | 1,006,188 |
26 Jan 2024 | 276.50 | 281.00 | 262.00 | 263.00 | 263.00 | 4,560,151 |
25 Jan 2024 | 266.00 | 273.00 | 265.50 | 267.50 | 267.50 | 1,275,140 |
24 Jan 2024 | 267.50 | 271.50 | 263.00 | 264.00 | 264.00 | 1,013,843 |
23 Jan 2024 | 265.50 | 269.50 | 263.00 | 266.00 | 266.00 | 927,145 |
22 Jan 2024 | 262.00 | 264.50 | 259.50 | 263.00 | 263.00 | 1,351,507 |
19 Jan 2024 | 275.50 | 276.50 | 257.50 | 262.00 | 262.00 | 3,169,236 |
18 Jan 2024 | 275.50 | 280.00 | 270.00 | 271.50 | 271.50 | 1,304,153 |
17 Jan 2024 | 278.50 | 283.50 | 275.00 | 275.50 | 275.50 | 948,820 |
16 Jan 2024 | 291.00 | 291.00 | 279.00 | 280.50 | 280.50 | 2,423,543 |
15 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
12 Jan 2024 | 301.50 | 302.00 | 292.00 | 292.00 | 292.00 | 1,432,119 |
11 Jan 2024 | 300.50 | 303.50 | 297.50 | 299.00 | 299.00 | 1,683,137 |
10 Jan 2024 | 292.00 | 300.00 | 289.50 | 300.00 | 300.00 | 2,082,165 |
09 Jan 2024 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1,278,524 |
08 Jan 2024 | 296.00 | 304.00 | 292.00 | 292.50 | 292.50 | 2,234,458 |
05 Jan 2024 | 296.00 | 298.00 | 288.50 | 293.00 | 293.00 | 1,991,647 |
04 Jan 2024 | 305.50 | 312.00 | 292.00 | 295.50 | 295.50 | 3,666,514 |
03 Jan 2024 | 306.00 | 307.50 | 300.00 | 306.00 | 306.00 | 2,639,403 |
02 Jan 2024 | 313.50 | 314.00 | 305.00 | 309.00 | 309.00 | 2,875,369 |
29 Dec 2023 | 320.00 | 322.50 | 312.00 | 314.00 | 314.00 | 5,869,008 |
28 Dec 2023 | 307.00 | 323.50 | 303.00 | 319.00 | 319.00 | 9,675,271 |
27 Dec 2023 | 289.00 | 304.00 | 284.00 | 302.50 | 302.50 | 5,561,472 |
26 Dec 2023 | 288.00 | 288.00 | 283.50 | 284.50 | 284.50 | 792,134 |
25 Dec 2023 | 289.00 | 290.00 | 282.00 | 285.50 | 285.50 | 1,105,510 |
22 Dec 2023 | 292.00 | 293.00 | 281.50 | 285.50 | 285.50 | 2,341,299 |
21 Dec 2023 | 278.50 | 288.50 | 277.00 | 288.00 | 288.00 | 2,825,341 |
20 Dec 2023 | 268.50 | 284.00 | 268.50 | 281.50 | 281.50 | 3,833,793 |
19 Dec 2023 | 268.00 | 269.50 | 266.00 | 267.00 | 267.00 | 801,195 |
18 Dec 2023 | 274.00 | 274.00 | 265.00 | 266.00 | 266.00 | 763,009 |
15 Dec 2023 | 273.50 | 277.00 | 271.50 | 272.00 | 272.00 | 793,170 |
14 Dec 2023 | 277.00 | 279.00 | 268.50 | 271.00 | 271.00 | 1,448,142 |
13 Dec 2023 | 275.00 | 277.50 | 273.00 | 274.50 | 274.50 | 700,050 |
12 Dec 2023 | 277.50 | 279.00 | 271.50 | 272.50 | 272.50 | 758,165 |
11 Dec 2023 | 281.00 | 281.00 | 273.50 | 275.50 | 275.50 | 584,087 |
08 Dec 2023 | 272.50 | 279.50 | 272.50 | 277.00 | 277.00 | 1,866,348 |
07 Dec 2023 | 279.00 | 280.50 | 268.50 | 268.50 | 268.50 | 1,991,747 |
06 Dec 2023 | 282.00 | 284.50 | 278.50 | 278.50 | 278.50 | 1,095,010 |
05 Dec 2023 | 285.00 | 286.50 | 277.50 | 277.50 | 277.50 | 1,799,233 |
04 Dec 2023 | 280.00 | 286.50 | 279.50 | 285.50 | 285.50 | 1,908,519 |
01 Dec 2023 | 282.00 | 283.00 | 277.50 | 277.50 | 277.50 | 973,300 |
30 Nov 2023 | 280.50 | 286.50 | 277.00 | 280.50 | 280.50 | 2,132,431 |
29 Nov 2023 | 273.00 | 278.50 | 273.00 | 278.00 | 278.00 | 1,252,250 |
28 Nov 2023 | 266.00 | 272.50 | 266.00 | 272.50 | 272.50 | 1,019,275 |
27 Nov 2023 | 275.50 | 276.00 | 264.00 | 264.50 | 264.50 | 1,626,619 |
24 Nov 2023 | 274.00 | 284.00 | 273.50 | 275.50 | 275.50 | 2,944,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |