Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 297.04 | 299.22 | 290.40 | 290.86 | 290.86 | 214,100 |
16 Apr 2024 | 300.00 | 300.00 | 292.52 | 292.75 | 292.75 | 199,600 |
15 Apr 2024 | 304.78 | 305.77 | 297.72 | 300.41 | 300.41 | 173,100 |
12 Apr 2024 | 309.06 | 309.80 | 300.00 | 300.45 | 300.45 | 251,200 |
11 Apr 2024 | 330.41 | 330.49 | 311.66 | 311.87 | 311.87 | 271,100 |
10 Apr 2024 | 330.29 | 332.01 | 326.60 | 331.09 | 331.09 | 105,600 |
09 Apr 2024 | 330.26 | 339.90 | 329.36 | 339.48 | 339.48 | 101,500 |
08 Apr 2024 | 324.60 | 329.31 | 324.52 | 326.32 | 326.32 | 201,300 |
05 Apr 2024 | 322.38 | 328.37 | 322.38 | 324.59 | 324.59 | 159,000 |
04 Apr 2024 | 330.50 | 331.93 | 322.02 | 322.83 | 322.83 | 130,200 |
03 Apr 2024 | 322.13 | 333.30 | 322.13 | 328.18 | 328.18 | 200,300 |
02 Apr 2024 | 335.77 | 337.45 | 328.44 | 328.72 | 328.72 | 225,700 |
01 Apr 2024 | 346.83 | 346.83 | 337.21 | 338.98 | 338.98 | 261,900 |
28 Mar 2024 | 350.32 | 350.32 | 345.05 | 345.87 | 345.87 | 137,900 |
27 Mar 2024 | 342.63 | 350.09 | 339.20 | 349.56 | 349.56 | 189,700 |
26 Mar 2024 | 342.77 | 343.83 | 340.04 | 340.52 | 340.52 | 109,900 |
25 Mar 2024 | 350.06 | 350.06 | 337.15 | 341.11 | 341.11 | 167,600 |
22 Mar 2024 | 354.07 | 360.13 | 350.43 | 350.46 | 350.46 | 327,600 |
21 Mar 2024 | 339.65 | 352.57 | 337.25 | 351.99 | 351.99 | 211,000 |
20 Mar 2024 | 334.50 | 338.04 | 332.22 | 336.29 | 336.29 | 172,200 |
19 Mar 2024 | 331.68 | 337.23 | 329.28 | 336.48 | 336.48 | 127,900 |
18 Mar 2024 | 333.87 | 336.73 | 332.63 | 333.43 | 333.43 | 146,300 |
15 Mar 2024 | 328.14 | 336.36 | 328.14 | 333.51 | 333.51 | 166,900 |
14 Mar 2024 | 334.47 | 335.68 | 329.16 | 332.40 | 332.40 | 153,000 |
13 Mar 2024 | 338.42 | 340.79 | 334.78 | 336.43 | 336.43 | 129,200 |
12 Mar 2024 | 344.31 | 344.31 | 336.35 | 337.22 | 337.22 | 148,800 |
11 Mar 2024 | 343.72 | 347.99 | 341.64 | 344.25 | 344.25 | 112,400 |
08 Mar 2024 | 339.40 | 345.31 | 339.40 | 343.76 | 343.76 | 141,100 |
07 Mar 2024 | 335.82 | 339.40 | 334.22 | 339.40 | 339.40 | 116,800 |
06 Mar 2024 | 334.22 | 339.49 | 331.14 | 333.25 | 333.25 | 145,700 |
05 Mar 2024 | 332.91 | 336.50 | 329.93 | 330.94 | 330.94 | 196,800 |
04 Mar 2024 | 332.87 | 338.68 | 331.91 | 334.67 | 334.67 | 145,400 |
01 Mar 2024 | 324.93 | 335.98 | 322.03 | 332.30 | 332.30 | 310,200 |
29 Feb 2024 | 331.66 | 334.99 | 325.19 | 325.88 | 325.88 | 279,300 |
28 Feb 2024 | 329.73 | 331.68 | 326.76 | 330.35 | 330.35 | 223,300 |
27 Feb 2024 | 340.21 | 340.21 | 328.41 | 329.74 | 329.74 | 200,200 |
26 Feb 2024 | 336.67 | 339.01 | 335.82 | 338.16 | 338.16 | 267,400 |
23 Feb 2024 | 340.60 | 341.37 | 336.38 | 337.99 | 337.99 | 277,100 |
22 Feb 2024 | 341.27 | 342.00 | 336.08 | 338.47 | 338.47 | 390,400 |
21 Feb 2024 | 341.86 | 350.33 | 335.15 | 338.64 | 338.64 | 571,100 |
20 Feb 2024 | 337.30 | 346.11 | 337.30 | 343.76 | 343.76 | 296,800 |
16 Feb 2024 | 350.00 | 364.24 | 335.71 | 340.52 | 340.52 | 518,600 |
15 Feb 2024 | 326.75 | 334.85 | 326.75 | 328.73 | 328.73 | 230,800 |
14 Feb 2024 | 317.84 | 328.13 | 315.89 | 327.91 | 327.91 | 174,000 |
13 Feb 2024 | 322.00 | 323.20 | 312.18 | 316.10 | 316.10 | 200,500 |
12 Feb 2024 | 325.92 | 328.79 | 324.56 | 326.31 | 326.31 | 155,200 |
09 Feb 2024 | 326.11 | 327.49 | 322.62 | 325.22 | 325.22 | 116,100 |
08 Feb 2024 | 322.74 | 328.52 | 322.74 | 326.11 | 326.11 | 131,900 |
07 Feb 2024 | 327.74 | 328.39 | 321.62 | 325.16 | 325.16 | 180,100 |
06 Feb 2024 | 319.80 | 325.73 | 319.31 | 325.01 | 325.01 | 184,700 |
05 Feb 2024 | 319.00 | 322.02 | 316.22 | 318.72 | 318.72 | 102,100 |
02 Feb 2024 | 325.60 | 327.17 | 318.43 | 320.43 | 320.43 | 172,100 |
01 Feb 2024 | 320.36 | 329.41 | 320.36 | 328.96 | 328.96 | 145,500 |
31 Jan 2024 | 334.68 | 334.68 | 320.89 | 320.89 | 320.89 | 186,300 |
30 Jan 2024 | 330.44 | 334.59 | 329.05 | 332.41 | 332.41 | 155,000 |
29 Jan 2024 | 327.69 | 331.94 | 326.33 | 330.04 | 330.04 | 230,800 |
26 Jan 2024 | 333.51 | 338.19 | 327.66 | 329.05 | 329.05 | 358,600 |
25 Jan 2024 | 321.34 | 324.60 | 316.01 | 316.30 | 316.30 | 312,300 |
24 Jan 2024 | 316.31 | 318.61 | 314.37 | 316.56 | 316.56 | 210,300 |
23 Jan 2024 | 316.44 | 316.76 | 311.08 | 315.25 | 315.25 | 150,800 |
22 Jan 2024 | 307.71 | 315.05 | 307.71 | 312.84 | 312.84 | 147,800 |
19 Jan 2024 | 304.55 | 307.59 | 302.65 | 306.62 | 306.62 | 281,000 |
18 Jan 2024 | 304.46 | 308.26 | 303.21 | 304.11 | 304.11 | 307,000 |
17 Jan 2024 | 311.60 | 319.16 | 303.21 | 304.12 | 304.12 | 134,000 |
16 Jan 2024 | 316.08 | 317.30 | 312.37 | 315.22 | 315.22 | 171,600 |
12 Jan 2024 | 323.11 | 325.42 | 316.30 | 318.56 | 318.56 | 150,200 |
11 Jan 2024 | 318.81 | 323.61 | 316.91 | 320.83 | 320.83 | 183,200 |
10 Jan 2024 | 316.68 | 321.02 | 313.03 | 320.76 | 320.76 | 158,800 |
09 Jan 2024 | 319.57 | 329.72 | 316.99 | 317.77 | 317.77 | 207,100 |
08 Jan 2024 | 316.61 | 323.22 | 315.77 | 321.98 | 321.98 | 119,100 |
05 Jan 2024 | 314.23 | 319.97 | 314.23 | 316.38 | 316.38 | 157,100 |
04 Jan 2024 | 318.34 | 321.53 | 313.61 | 316.48 | 316.48 | 121,900 |
03 Jan 2024 | 326.53 | 326.53 | 317.31 | 318.86 | 318.86 | 137,500 |
02 Jan 2024 | 320.73 | 331.37 | 320.05 | 327.99 | 327.99 | 205,500 |
29 Dec 2023 | 323.20 | 326.12 | 322.46 | 322.89 | 322.89 | 119,000 |
28 Dec 2023 | 322.40 | 326.60 | 322.40 | 324.62 | 324.62 | 124,400 |
27 Dec 2023 | 320.43 | 322.15 | 317.21 | 322.15 | 322.15 | 115,000 |
26 Dec 2023 | 321.00 | 322.38 | 318.22 | 320.94 | 320.94 | 114,100 |
22 Dec 2023 | 319.57 | 324.62 | 319.57 | 320.74 | 320.74 | 180,400 |
21 Dec 2023 | 309.02 | 319.58 | 308.72 | 319.57 | 319.57 | 264,100 |
20 Dec 2023 | 314.65 | 316.87 | 307.22 | 308.31 | 308.31 | 348,100 |
19 Dec 2023 | 310.49 | 315.61 | 307.62 | 315.17 | 315.17 | 472,900 |
18 Dec 2023 | 309.48 | 310.25 | 305.67 | 307.94 | 307.94 | 292,500 |
15 Dec 2023 | 312.88 | 312.88 | 304.32 | 306.12 | 306.12 | 525,800 |
14 Dec 2023 | 316.35 | 324.36 | 311.19 | 311.99 | 311.99 | 548,400 |
13 Dec 2023 | 294.36 | 314.26 | 293.02 | 314.26 | 314.26 | 364,000 |
12 Dec 2023 | 303.84 | 303.84 | 294.36 | 294.76 | 294.76 | 377,300 |
11 Dec 2023 | 305.16 | 306.25 | 302.31 | 304.05 | 304.05 | 349,700 |
08 Dec 2023 | 308.20 | 310.93 | 303.16 | 304.13 | 304.13 | 218,400 |
07 Dec 2023 | 312.14 | 312.14 | 306.91 | 310.18 | 310.18 | 172,400 |
06 Dec 2023 | 307.74 | 314.73 | 304.96 | 310.73 | 310.73 | 293,700 |
05 Dec 2023 | 307.42 | 307.42 | 303.29 | 305.78 | 305.78 | 224,600 |
04 Dec 2023 | 305.03 | 310.55 | 302.65 | 308.93 | 308.93 | 437,500 |
01 Dec 2023 | 305.00 | 308.27 | 300.98 | 307.00 | 307.00 | 249,300 |
30 Nov 2023 | 304.10 | 306.13 | 300.31 | 304.92 | 304.92 | 213,500 |
29 Nov 2023 | 305.18 | 308.88 | 304.08 | 304.49 | 304.49 | 293,500 |
28 Nov 2023 | 307.23 | 308.38 | 303.26 | 304.40 | 304.40 | 149,300 |
27 Nov 2023 | 308.98 | 309.14 | 305.68 | 307.14 | 307.14 | 408,400 |
24 Nov 2023 | 308.73 | 312.58 | 307.96 | 311.19 | 311.19 | 65,000 |
22 Nov 2023 | 308.31 | 311.24 | 305.76 | 309.88 | 309.88 | 112,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |