Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 262.500 | 262.900 | 261.575 | 262.450 | 262.450 | 2,279 |
22 May 2024 | 249.200 | 250.475 | 249.200 | 250.375 | 250.375 | 1,500 |
21 May 2024 | 247.975 | 249.375 | 247.675 | 248.950 | 248.950 | 1,500 |
20 May 2024 | 247.050 | 247.650 | 246.300 | 246.700 | 246.700 | 1,251 |
17 May 2024 | 245.000 | 246.775 | 244.775 | 246.725 | 246.725 | 1,034 |
16 May 2024 | 243.400 | 245.525 | 243.400 | 244.850 | 244.850 | 1,099 |
15 May 2024 | 243.350 | 243.975 | 242.425 | 243.150 | 243.150 | 1,024 |
14 May 2024 | 239.950 | 244.375 | 239.925 | 243.275 | 243.275 | 1,874 |
13 May 2024 | 239.050 | 241.225 | 238.525 | 239.375 | 239.375 | 1,425 |
10 May 2024 | 239.000 | 239.600 | 237.425 | 238.800 | 238.800 | 1,368 |
09 May 2024 | 240.475 | 241.500 | 238.425 | 238.650 | 238.650 | 1,879 |
08 May 2024 | 242.475 | 242.600 | 239.475 | 240.200 | 240.200 | 1,546 |
07 May 2024 | 241.700 | 243.750 | 241.325 | 242.150 | 242.150 | 2,051 |
06 May 2024 | 243.125 | 243.250 | 240.825 | 241.400 | 241.400 | 1,741 |
03 May 2024 | 243.625 | 244.400 | 242.600 | 243.300 | 243.300 | 1,261 |
02 May 2024 | 244.475 | 245.600 | 243.200 | 243.600 | 243.600 | 2,241 |
01 May 2024 | 244.250 | 245.450 | 240.000 | 241.425 | 241.425 | 2,670 |
30 Apr 2024 | 248.100 | 248.100 | 243.950 | 244.575 | 244.575 | 2,892 |
29 Apr 2024 | 248.575 | 249.700 | 247.100 | 248.025 | 248.025 | 1,726 |
26 Apr 2024 | 246.475 | 249.250 | 246.400 | 248.700 | 248.700 | 2,295 |
25 Apr 2024 | 244.275 | 244.950 | 244.250 | 244.875 | 244.875 | 3,146 |
24 Apr 2024 | 243.600 | 244.000 | 242.925 | 243.100 | 243.100 | 426 |
23 Apr 2024 | 243.400 | 244.350 | 243.100 | 243.750 | 243.750 | 683 |
22 Apr 2024 | 242.000 | 242.975 | 241.725 | 242.900 | 242.900 | 907 |
19 Apr 2024 | 241.225 | 241.950 | 240.875 | 241.325 | 241.325 | 628 |
18 Apr 2024 | 240.600 | 241.950 | 240.200 | 241.600 | 241.600 | 667 |
17 Apr 2024 | 240.500 | 241.300 | 240.150 | 240.425 | 240.425 | 962 |
16 Apr 2024 | 239.550 | 241.450 | 238.675 | 240.350 | 240.350 | 979 |
15 Apr 2024 | 237.850 | 240.500 | 237.850 | 239.550 | 239.550 | 1,120 |
12 Apr 2024 | 238.775 | 239.425 | 235.950 | 237.600 | 237.600 | 1,242 |
11 Apr 2024 | 238.225 | 239.475 | 235.900 | 239.175 | 239.175 | 2,019 |
10 Apr 2024 | 240.300 | 240.750 | 237.250 | 238.275 | 238.275 | 1,619 |
09 Apr 2024 | 239.075 | 241.500 | 238.225 | 240.700 | 240.700 | 1,607 |
08 Apr 2024 | 238.225 | 239.900 | 237.375 | 239.300 | 239.300 | 2,192 |
05 Apr 2024 | 242.900 | 242.900 | 236.375 | 237.700 | 237.700 | 2,445 |
04 Apr 2024 | 241.950 | 243.600 | 241.325 | 242.700 | 242.700 | 2,037 |
03 Apr 2024 | 243.700 | 243.700 | 239.275 | 240.950 | 240.950 | 2,522 |
02 Apr 2024 | 241.150 | 243.625 | 239.800 | 243.500 | 243.500 | 2,952 |
01 Apr 2024 | 246.625 | 249.000 | 239.050 | 240.425 | 240.425 | 3,482 |
28 Mar 2024 | 247.600 | 247.775 | 247.200 | 247.750 | 247.750 | 2,159 |
27 Mar 2024 | 248.125 | 248.250 | 247.600 | 248.050 | 248.050 | 710 |
26 Mar 2024 | 249.250 | 249.250 | 247.250 | 247.725 | 247.725 | 1,741 |
25 Mar 2024 | 248.950 | 251.000 | 248.375 | 249.450 | 249.450 | 690 |
22 Mar 2024 | 250.650 | 251.000 | 249.825 | 249.950 | 249.950 | 1,046 |
21 Mar 2024 | 250.575 | 251.800 | 249.700 | 250.875 | 250.875 | 1,172 |
20 Mar 2024 | 251.575 | 251.575 | 249.850 | 250.250 | 250.250 | 1,225 |
19 Mar 2024 | 251.000 | 252.025 | 250.150 | 250.675 | 250.675 | 856 |
18 Mar 2024 | 250.025 | 251.400 | 249.950 | 251.200 | 251.200 | 1,052 |
15 Mar 2024 | 249.000 | 249.825 | 247.875 | 249.275 | 249.275 | 1,124 |
14 Mar 2024 | 250.300 | 251.625 | 246.525 | 247.475 | 247.475 | 2,288 |
13 Mar 2024 | 249.000 | 250.475 | 248.425 | 250.275 | 250.275 | 1,967 |
12 Mar 2024 | 248.350 | 249.900 | 248.300 | 248.975 | 248.975 | 1,050 |
11 Mar 2024 | 249.200 | 249.200 | 248.100 | 248.250 | 248.250 | 949 |
08 Mar 2024 | 251.500 | 252.800 | 248.950 | 249.200 | 249.200 | 2,416 |
07 Mar 2024 | 250.875 | 251.475 | 249.900 | 251.025 | 251.025 | 1,323 |
06 Mar 2024 | 252.900 | 252.975 | 249.950 | 251.025 | 251.025 | 1,571 |
05 Mar 2024 | 251.500 | 252.875 | 250.650 | 252.300 | 252.300 | 1,281 |
04 Mar 2024 | 252.975 | 253.075 | 250.950 | 251.550 | 251.550 | 1,824 |
01 Mar 2024 | 249.350 | 253.075 | 249.250 | 252.975 | 252.975 | 2,177 |
29 Feb 2024 | 249.425 | 250.225 | 247.500 | 249.000 | 249.000 | 1,438 |
28 Feb 2024 | 252.050 | 252.675 | 249.075 | 249.600 | 249.600 | 2,400 |
27 Feb 2024 | 253.050 | 254.400 | 251.675 | 253.000 | 253.000 | 2,308 |
26 Feb 2024 | 252.725 | 254.900 | 250.925 | 253.050 | 253.050 | 4,063 |
23 Feb 2024 | 251.800 | 254.750 | 251.050 | 254.575 | 254.575 | 5,449 |
22 Feb 2024 | 250.950 | 254.725 | 250.725 | 252.050 | 252.050 | 7,108 |
21 Feb 2024 | 251.175 | 253.450 | 250.400 | 251.350 | 251.350 | 6,380 |
20 Feb 2024 | 250.625 | 252.250 | 249.250 | 251.375 | 251.375 | 6,148 |
16 Feb 2024 | 247.125 | 251.925 | 247.125 | 251.025 | 251.025 | 8,817 |
15 Feb 2024 | 245.300 | 247.350 | 244.025 | 247.100 | 247.100 | 5,440 |
14 Feb 2024 | 248.000 | 248.400 | 243.550 | 246.225 | 246.225 | 7,549 |
13 Feb 2024 | 248.525 | 248.975 | 247.300 | 248.000 | 248.000 | 5,605 |
12 Feb 2024 | 247.150 | 249.900 | 247.100 | 248.825 | 248.825 | 6,806 |
09 Feb 2024 | 247.250 | 248.350 | 245.925 | 247.150 | 247.150 | 5,660 |
08 Feb 2024 | 246.750 | 249.150 | 246.275 | 246.850 | 246.850 | 6,458 |
07 Feb 2024 | 246.975 | 248.250 | 245.050 | 245.550 | 245.550 | 7,773 |
06 Feb 2024 | 242.425 | 247.100 | 242.125 | 246.675 | 246.675 | 7,323 |
05 Feb 2024 | 245.000 | 245.800 | 242.350 | 242.750 | 242.750 | 5,952 |
02 Feb 2024 | 245.000 | 246.125 | 244.000 | 244.800 | 244.800 | 6,823 |
01 Feb 2024 | 240.950 | 245.600 | 240.850 | 244.875 | 244.875 | 8,914 |
31 Jan 2024 | 240.950 | 241.550 | 239.550 | 240.150 | 240.150 | 5,696 |
30 Jan 2024 | 238.625 | 241.575 | 238.025 | 241.325 | 241.325 | 7,068 |
29 Jan 2024 | 239.750 | 241.925 | 238.400 | 238.625 | 238.625 | 6,694 |
26 Jan 2024 | 238.000 | 241.650 | 237.575 | 239.700 | 239.700 | 8,847 |
25 Jan 2024 | 232.000 | 232.350 | 231.575 | 232.025 | 232.025 | 11,368 |
24 Jan 2024 | 231.600 | 232.100 | 231.600 | 231.825 | 231.825 | 1,172 |
23 Jan 2024 | 229.925 | 231.875 | 229.775 | 231.000 | 231.000 | 1,870 |
22 Jan 2024 | 230.000 | 230.175 | 228.275 | 229.825 | 229.825 | 1,578 |
19 Jan 2024 | 230.925 | 231.375 | 229.700 | 230.100 | 230.100 | 1,265 |
18 Jan 2024 | 228.475 | 231.700 | 228.300 | 230.925 | 230.925 | 2,259 |
17 Jan 2024 | 227.575 | 228.575 | 226.725 | 228.425 | 228.425 | 892 |
16 Jan 2024 | 226.600 | 228.275 | 225.675 | 227.550 | 227.550 | 1,967 |
12 Jan 2024 | 226.250 | 228.150 | 225.200 | 226.575 | 226.575 | 1,429 |
11 Jan 2024 | 224.750 | 226.700 | 223.700 | 226.275 | 226.275 | 1,118 |
10 Jan 2024 | 223.825 | 225.450 | 223.625 | 224.625 | 224.625 | 1,827 |
09 Jan 2024 | 223.950 | 225.000 | 223.075 | 223.775 | 223.775 | 2,605 |
08 Jan 2024 | 223.525 | 226.500 | 223.150 | 223.875 | 223.875 | 1,965 |
05 Jan 2024 | 224.775 | 226.875 | 222.550 | 223.125 | 223.125 | 2,095 |
04 Jan 2024 | 226.275 | 226.375 | 224.425 | 224.675 | 224.675 | 1,409 |
03 Jan 2024 | 225.425 | 226.300 | 224.175 | 226.075 | 226.075 | 1,313 |
02 Jan 2024 | 222.300 | 226.425 | 222.225 | 225.425 | 225.425 | 1,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |