Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 247.47 | 249.90 | 247.00 | 249.22 | 249.22 | 633,204 |
24 Apr 2024 | 247.95 | 248.84 | 247.52 | 247.94 | 247.94 | 48,598 |
23 Apr 2024 | 247.50 | 249.45 | 247.40 | 247.76 | 247.76 | 328,829 |
22 Apr 2024 | 245.47 | 247.90 | 245.47 | 247.39 | 247.39 | 93,479 |
19 Apr 2024 | 243.94 | 245.73 | 241.20 | 245.47 | 245.47 | 928,195 |
18 Apr 2024 | 245.53 | 247.49 | 243.21 | 243.94 | 243.94 | 629,750 |
17 Apr 2024 | 245.53 | 245.53 | 245.53 | 245.53 | 245.53 | - |
16 Apr 2024 | 246.70 | 246.70 | 244.75 | 245.53 | 245.53 | 413,021 |
15 Apr 2024 | 249.93 | 249.93 | 246.70 | 246.90 | 246.90 | 212,757 |
12 Apr 2024 | 251.47 | 251.47 | 249.36 | 249.52 | 249.52 | 245,472 |
11 Apr 2024 | 251.47 | 251.47 | 251.47 | 251.47 | 251.47 | - |
10 Apr 2024 | 251.07 | 251.84 | 250.66 | 251.47 | 251.47 | 576,633 |
09 Apr 2024 | 250.70 | 251.74 | 250.44 | 250.83 | 250.83 | 47,147 |
08 Apr 2024 | 249.12 | 250.90 | 249.06 | 250.64 | 250.64 | 460,375 |
05 Apr 2024 | 249.30 | 249.50 | 248.39 | 249.12 | 249.12 | 258,460 |
04 Apr 2024 | 249.09 | 250.50 | 247.36 | 249.41 | 249.41 | 100,049 |
03 Apr 2024 | 248.26 | 249.47 | 247.46 | 248.58 | 248.58 | 301,722 |
02 Apr 2024 | 248.17 | 249.00 | 247.75 | 248.80 | 248.80 | 29,906 |
01 Apr 2024 | 246.73 | 249.00 | 246.73 | 248.17 | 248.17 | 532,625 |
28 Mar 2024 | 245.00 | 248.51 | 245.00 | 247.13 | 247.13 | 155,640 |
27 Mar 2024 | 243.74 | 246.55 | 242.83 | 244.86 | 244.86 | 105,232 |
26 Mar 2024 | 243.54 | 244.94 | 243.50 | 243.74 | 243.74 | 285,869 |
25 Mar 2024 | 244.92 | 244.92 | 244.92 | 244.92 | 244.92 | - |
22 Mar 2024 | 243.80 | 245.44 | 242.45 | 244.92 | 244.92 | 112,939 |
21 Mar 2024 | 243.09 | 244.23 | 243.04 | 243.80 | 243.80 | 262,521 |
20 Mar 2024 | 241.68 | 242.75 | 240.51 | 241.69 | 241.69 | 328,199 |
19 Mar 2024 | 243.90 | 243.90 | 241.50 | 241.68 | 241.68 | 173,430 |
18 Mar 2024 | 244.00 | 244.76 | 242.89 | 243.93 | 243.93 | 340,760 |
15 Mar 2024 | 245.33 | 245.33 | 242.72 | 243.81 | 243.81 | 71,655 |
14 Mar 2024 | 245.75 | 245.94 | 242.45 | 245.33 | 245.33 | 341,947 |
13 Mar 2024 | 247.43 | 248.60 | 242.69 | 243.71 | 243.71 | 754,822 |
12 Mar 2024 | 246.82 | 248.64 | 246.76 | 247.43 | 247.43 | 72,159 |
11 Mar 2024 | 249.71 | 249.71 | 246.10 | 247.29 | 247.29 | 342,488 |
08 Mar 2024 | 248.67 | 248.67 | 248.67 | 248.67 | 248.67 | - |
07 Mar 2024 | 248.58 | 249.06 | 248.21 | 248.67 | 248.67 | 55,848 |
06 Mar 2024 | 247.26 | 248.72 | 246.16 | 248.56 | 248.56 | 56,208 |
05 Mar 2024 | 247.87 | 248.19 | 246.59 | 247.26 | 247.26 | 379,013 |
04 Mar 2024 | 246.44 | 248.15 | 246.44 | 247.87 | 247.87 | 419,951 |
01 Mar 2024 | 243.77 | 246.95 | 243.77 | 246.82 | 246.82 | 886,409 |
29 Feb 2024 | 243.11 | 249.50 | 242.13 | 243.53 | 243.53 | 398,440 |
28 Feb 2024 | 246.19 | 246.20 | 242.84 | 243.11 | 243.11 | 516,673 |
27 Feb 2024 | 244.00 | 245.84 | 244.00 | 245.51 | 245.51 | 73,402 |
26 Feb 2024 | 245.56 | 246.76 | 244.25 | 244.84 | 244.84 | 61,208 |
23 Feb 2024 | 245.83 | 247.00 | 245.28 | 245.56 | 245.56 | 405,884 |
22 Feb 2024 | 243.89 | 246.20 | 242.39 | 245.83 | 245.83 | 371,992 |
21 Feb 2024 | 245.35 | 246.19 | 243.50 | 243.89 | 243.89 | 122,312 |
20 Feb 2024 | 244.97 | 245.76 | 244.00 | 245.33 | 245.33 | 85,025 |
16 Feb 2024 | 243.00 | 244.18 | 242.84 | 243.99 | 243.99 | 257,074 |
15 Feb 2024 | 241.73 | 243.00 | 241.15 | 242.54 | 242.54 | 434,053 |
14 Feb 2024 | 240.00 | 241.95 | 238.40 | 241.57 | 241.57 | 391,495 |
13 Feb 2024 | 240.20 | 240.86 | 238.67 | 240.68 | 240.68 | 70,481 |
12 Feb 2024 | 240.76 | 241.51 | 239.00 | 239.29 | 239.29 | 98,364 |
09 Feb 2024 | 243.00 | 243.00 | 239.22 | 240.76 | 240.76 | 219,254 |
08 Feb 2024 | 248.00 | 248.00 | 239.85 | 240.41 | 240.41 | 356,018 |
07 Feb 2024 | 241.97 | 243.42 | 241.69 | 242.38 | 242.38 | 52,219 |
06 Feb 2024 | 240.31 | 242.18 | 239.86 | 241.97 | 241.97 | 481,493 |
05 Feb 2024 | 241.37 | 242.67 | 240.00 | 240.31 | 240.31 | 465,763 |
02 Feb 2024 | 241.90 | 244.11 | 240.94 | 241.31 | 241.31 | 149,898 |
01 Feb 2024 | 240.14 | 241.05 | 239.56 | 240.02 | 240.02 | 94,120 |
31 Jan 2024 | 238.14 | 240.40 | 237.25 | 240.14 | 240.14 | 403,575 |
30 Jan 2024 | 238.16 | 241.05 | 237.91 | 238.14 | 238.14 | 67,720 |
29 Jan 2024 | 238.20 | 240.30 | 236.30 | 239.98 | 239.98 | 528,453 |
26 Jan 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
25 Jan 2024 | 238.50 | 238.50 | 235.13 | 236.25 | 236.25 | 334,365 |
24 Jan 2024 | 235.28 | 237.73 | 234.00 | 237.34 | 237.34 | 126,599 |
23 Jan 2024 | 241.46 | 241.46 | 234.44 | 234.78 | 234.78 | 226,634 |
22 Jan 2024 | 239.11 | 239.11 | 239.11 | 239.11 | 239.11 | - |
19 Jan 2024 | 237.54 | 240.97 | 237.54 | 239.11 | 239.11 | 364,767 |
18 Jan 2024 | 237.18 | 238.24 | 235.33 | 237.54 | 237.54 | 848,677 |
17 Jan 2024 | 243.36 | 243.36 | 238.00 | 238.40 | 238.40 | 1,014,166 |
16 Jan 2024 | 245.00 | 245.00 | 242.50 | 243.25 | 243.25 | 102,644 |
12 Jan 2024 | 239.30 | 242.20 | 239.30 | 241.70 | 241.70 | 124,451 |
11 Jan 2024 | 239.40 | 239.59 | 238.38 | 238.85 | 238.85 | 64,536 |
10 Jan 2024 | 237.98 | 239.00 | 236.80 | 238.46 | 238.46 | 143,125 |
09 Jan 2024 | 239.50 | 239.70 | 237.34 | 237.71 | 237.71 | 83,078 |
08 Jan 2024 | 239.76 | 240.15 | 237.35 | 237.65 | 237.65 | 554,604 |
05 Jan 2024 | 239.88 | 239.99 | 238.60 | 239.76 | 239.76 | 166,483 |
04 Jan 2024 | 237.69 | 239.50 | 237.69 | 239.27 | 239.27 | 99,163 |
03 Jan 2024 | 239.17 | 239.60 | 237.50 | 237.73 | 237.73 | 153,292 |
02 Jan 2024 | 240.25 | 240.95 | 237.91 | 239.17 | 239.17 | 154,869 |
29 Dec 2023 | 238.72 | 240.25 | 238.72 | 239.86 | 239.86 | 530,862 |
28 Dec 2023 | 239.03 | 240.35 | 239.03 | 240.17 | 240.17 | 714,458 |
27 Dec 2023 | 236.93 | 239.55 | 236.93 | 239.03 | 239.03 | 149,956 |
26 Dec 2023 | 235.55 | 237.20 | 235.37 | 236.83 | 236.83 | 434,668 |
22 Dec 2023 | 234.83 | 236.35 | 234.32 | 235.55 | 235.55 | 432,664 |
21 Dec 2023 | 232.63 | 234.89 | 231.58 | 234.58 | 234.58 | 635,822 |
20 Dec 2023 | 238.10 | 238.18 | 232.97 | 233.25 | 233.25 | 995,288 |
19 Dec 2023 | 236.70 | 237.45 | 235.35 | 236.76 | 236.76 | 100,605 |
18 Dec 2023 | 236.77 | 236.90 | 235.62 | 236.42 | 236.42 | 726,772 |
15 Dec 2023 | 234.31 | 237.04 | 234.31 | 236.78 | 236.78 | 151,716 |
14 Dec 2023 | 231.16 | 234.40 | 231.16 | 233.87 | 233.87 | 618,388 |
13 Dec 2023 | 230.69 | 231.51 | 229.55 | 231.16 | 231.16 | 104,239 |
12 Dec 2023 | 232.03 | 232.20 | 230.43 | 230.94 | 230.94 | 85,187 |
11 Dec 2023 | 231.30 | 232.05 | 231.18 | 231.65 | 231.65 | 131,685 |
08 Dec 2023 | 230.76 | 231.89 | 230.31 | 231.18 | 231.18 | 129,066 |
07 Dec 2023 | 230.94 | 231.47 | 229.84 | 230.76 | 230.76 | 565,790 |
06 Dec 2023 | 231.30 | 231.30 | 230.43 | 230.94 | 230.94 | 128,835 |
05 Dec 2023 | 228.65 | 230.20 | 228.40 | 230.00 | 230.00 | 990,748 |
04 Dec 2023 | 223.79 | 228.50 | 223.79 | 228.40 | 228.40 | 324,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |