Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.00 | 0.00 | 0.00 | 249.24 | 249.24 | - |
07 May 2024 | 249.30 | 251.17 | 248.07 | 250.20 | 250.20 | 1,001 |
03 May 2024 | 249.58 | 257.43 | 249.58 | 254.08 | 254.08 | 46,601 |
02 May 2024 | 249.62 | 254.82 | 249.06 | 252.71 | 252.71 | 3,467 |
01 May 2024 | 245.38 | 246.62 | 241.23 | 245.99 | 245.99 | 277 |
30 Apr 2024 | 248.76 | 248.76 | 244.93 | 246.00 | 246.00 | 167 |
29 Apr 2024 | 251.78 | 252.49 | 249.40 | 250.01 | 250.01 | 144 |
26 Apr 2024 | 253.09 | 255.45 | 252.08 | 252.08 | 252.08 | 133 |
25 Apr 2024 | 253.57 | 256.75 | 250.85 | 256.67 | 256.67 | 506 |
24 Apr 2024 | 257.75 | 259.44 | 254.47 | 256.31 | 256.31 | 1,140 |
23 Apr 2024 | 256.61 | 258.19 | 255.13 | 257.68 | 257.68 | 3,585 |
22 Apr 2024 | 254.43 | 255.00 | 251.01 | 253.00 | 253.00 | 278 |
19 Apr 2024 | 254.62 | 256.08 | 251.00 | 252.79 | 252.79 | 801 |
18 Apr 2024 | 259.65 | 259.65 | 254.33 | 255.46 | 255.46 | 472 |
17 Apr 2024 | 258.59 | 260.10 | 257.77 | 258.67 | 258.67 | 393 |
16 Apr 2024 | 259.70 | 260.16 | 256.76 | 258.83 | 258.83 | 554 |
15 Apr 2024 | 264.83 | 265.91 | 258.45 | 258.91 | 258.91 | 1,733 |
12 Apr 2024 | 265.93 | 267.25 | 264.61 | 265.15 | 265.15 | 888 |
11 Apr 2024 | 268.30 | 269.02 | 265.10 | 268.50 | 268.50 | 417 |
10 Apr 2024 | 269.05 | 269.66 | 265.27 | 266.81 | 266.81 | 696 |
09 Apr 2024 | 269.05 | 271.95 | 267.34 | 271.51 | 271.51 | 19,434 |
08 Apr 2024 | 267.16 | 269.82 | 266.48 | 267.73 | 267.73 | 539 |
05 Apr 2024 | 269.98 | 269.98 | 265.49 | 267.65 | 267.65 | 791 |
04 Apr 2024 | 272.50 | 275.55 | 271.12 | 274.48 | 274.48 | 749 |
03 Apr 2024 | 270.30 | 272.49 | 270.00 | 271.65 | 271.65 | 196 |
02 Apr 2024 | 268.01 | 270.78 | 266.90 | 270.46 | 270.46 | 3,409 |
28 Mar 2024 | 273.97 | 275.87 | 272.28 | 273.80 | 273.80 | 1,097 |
27 Mar 2024 | 278.74 | 279.75 | 270.50 | 272.53 | 272.53 | 853 |
26 Mar 2024 | 277.19 | 278.33 | 275.67 | 277.99 | 277.99 | 354 |
25 Mar 2024 | 276.49 | 277.47 | 274.36 | 277.22 | 277.22 | 1,406 |
22 Mar 2024 | 275.01 | 279.00 | 274.22 | 277.53 | 277.53 | 716 |
21 Mar 2024 | 278.48 | 280.21 | 275.61 | 276.30 | 276.30 | 2,745 |
20 Mar 2024 | 273.24 | 275.00 | 271.00 | 274.47 | 274.47 | 727 |
19 Mar 2024 | 272.13 | 274.15 | 269.26 | 272.47 | 272.47 | 816 |
18 Mar 2024 | 270.65 | 273.02 | 269.14 | 272.64 | 272.64 | 908 |
15 Mar 2024 | 269.30 | 270.71 | 266.81 | 267.71 | 267.71 | 1,341 |
14 Mar 2024 | 271.29 | 271.70 | 267.74 | 270.35 | 270.35 | 1,837 |
13 Mar 2024 | 271.32 | 272.90 | 269.02 | 271.17 | 271.17 | 365 |
12 Mar 2024 | 269.04 | 272.20 | 267.49 | 269.34 | 269.34 | 385 |
11 Mar 2024 | 263.94 | 269.72 | 263.59 | 267.57 | 267.57 | 990 |
08 Mar 2024 | 264.14 | 269.18 | 264.09 | 266.35 | 266.35 | 308 |
07 Mar 2024 | 268.09 | 269.22 | 265.04 | 266.54 | 266.54 | 562 |
06 Mar 2024 | 268.30 | 270.51 | 263.65 | 264.73 | 264.73 | 484 |
05 Mar 2024 | 267.50 | 270.30 | 262.59 | 267.03 | 267.03 | 1,161 |
04 Mar 2024 | 278.74 | 280.66 | 273.80 | 274.26 | 274.26 | 6,332 |
01 Mar 2024 | 294.66 | 296.28 | 289.64 | 291.98 | 291.98 | 435 |
29 Feb 2024 | 297.25 | 297.95 | 290.72 | 293.42 | 293.42 | 425 |
28 Feb 2024 | 293.53 | 295.54 | 289.80 | 293.86 | 293.86 | 1,142 |
27 Feb 2024 | 283.50 | 304.00 | 283.50 | 295.88 | 295.88 | 8,756 |
26 Feb 2024 | 308.16 | 311.26 | 307.40 | 309.68 | 309.68 | 2,200 |
23 Feb 2024 | 309.02 | 309.78 | 304.66 | 308.13 | 308.13 | 1,053 |
22 Feb 2024 | 306.86 | 308.18 | 303.68 | 306.67 | 306.67 | 4,419 |
21 Feb 2024 | 297.33 | 299.55 | 295.29 | 297.42 | 297.42 | 243 |
20 Feb 2024 | 302.66 | 304.27 | 297.15 | 298.51 | 298.51 | 1,271 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 305.82 | 306.38 | 302.00 | 306.18 | 306.18 | 494 |
15 Feb 2024 | 304.28 | 305.52 | 301.50 | 304.78 | 304.78 | 338 |
14 Feb 2024 | 299.68 | 303.81 | 298.16 | 300.53 | 300.53 | 1,482 |
13 Feb 2024 | 292.21 | 301.42 | 290.30 | 297.06 | 297.06 | 668 |
12 Feb 2024 | 301.44 | 304.11 | 300.31 | 301.40 | 301.40 | 618 |
09 Feb 2024 | 300.00 | 308.56 | 299.30 | 307.64 | 307.64 | 1,849 |
08 Feb 2024 | 295.56 | 299.47 | 293.10 | 297.95 | 297.95 | 627 |
07 Feb 2024 | 290.59 | 294.66 | 288.95 | 294.56 | 294.56 | 387 |
06 Feb 2024 | 292.53 | 292.53 | 284.72 | 287.34 | 287.34 | 1,915 |
05 Feb 2024 | 294.02 | 295.00 | 288.80 | 290.84 | 290.84 | 757 |
02 Feb 2024 | 293.59 | 294.87 | 292.10 | 294.30 | 294.30 | 649 |
01 Feb 2024 | 293.00 | 294.93 | 291.56 | 293.64 | 293.64 | 307 |
31 Jan 2024 | 292.03 | 293.25 | 288.72 | 291.99 | 291.99 | 424 |
30 Jan 2024 | 295.20 | 297.49 | 294.70 | 294.73 | 294.73 | 986 |
29 Jan 2024 | 288.63 | 294.45 | 288.63 | 294.24 | 294.24 | 110 |
26 Jan 2024 | 292.36 | 292.42 | 289.42 | 290.50 | 290.50 | 70 |
25 Jan 2024 | 297.60 | 297.60 | 290.85 | 290.85 | 290.85 | 977 |
24 Jan 2024 | 293.71 | 297.39 | 292.19 | 296.24 | 296.24 | 1,310 |
23 Jan 2024 | 289.88 | 290.20 | 286.73 | 289.86 | 289.86 | 820 |
22 Jan 2024 | 289.95 | 293.90 | 289.94 | 290.58 | 290.58 | 543 |
19 Jan 2024 | 286.47 | 290.14 | 286.30 | 289.84 | 289.84 | 1,057 |
18 Jan 2024 | 284.08 | 284.54 | 280.34 | 283.25 | 283.25 | 779 |
17 Jan 2024 | 278.80 | 282.61 | 276.78 | 280.04 | 280.04 | 352 |
16 Jan 2024 | 282.49 | 283.60 | 278.77 | 278.96 | 278.96 | 326 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 279.37 | 282.72 | 278.27 | 282.56 | 282.56 | 478 |
11 Jan 2024 | 279.08 | 279.25 | 275.05 | 278.00 | 278.00 | 1,545 |
10 Jan 2024 | 277.36 | 277.82 | 274.73 | 277.82 | 277.82 | 754 |
09 Jan 2024 | 272.94 | 276.52 | 270.20 | 276.52 | 276.52 | 4,446 |
08 Jan 2024 | 265.53 | 272.77 | 265.29 | 272.77 | 272.77 | 223 |
05 Jan 2024 | 267.16 | 267.16 | 264.85 | 264.85 | 264.85 | 35 |
04 Jan 2024 | 267.23 | 267.38 | 264.12 | 266.60 | 266.60 | 115 |
03 Jan 2024 | 267.36 | 270.05 | 266.52 | 269.05 | 269.05 | 207 |
02 Jan 2024 | 273.60 | 274.68 | 264.50 | 265.76 | 265.76 | 2,502 |
29 Dec 2023 | 275.08 | 277.76 | 274.20 | 276.35 | 276.35 | 2,222 |
28 Dec 2023 | 273.84 | 276.95 | 273.60 | 276.24 | 276.24 | 1,473 |
27 Dec 2023 | 273.70 | 273.91 | 272.73 | 272.73 | 272.73 | 44 |
22 Dec 2023 | 274.00 | 275.58 | 271.89 | 271.89 | 271.89 | 1,583 |
21 Dec 2023 | 272.51 | 273.45 | 270.38 | 272.34 | 272.34 | 2,279 |
20 Dec 2023 | 273.00 | 275.12 | 270.70 | 273.79 | 273.79 | 342 |
19 Dec 2023 | 273.38 | 275.69 | 272.11 | 273.15 | 273.15 | 596 |
18 Dec 2023 | 272.50 | 275.14 | 271.63 | 273.64 | 273.64 | 389 |
15 Dec 2023 | 269.69 | 274.45 | 269.69 | 272.08 | 272.08 | 421 |
14 Dec 2023 | 278.68 | 279.42 | 270.92 | 271.98 | 271.98 | 26,706 |
13 Dec 2023 | 278.45 | 278.80 | 275.01 | 275.52 | 275.52 | 980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |