Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 274.00 | 274.00 | 262.00 | 270.00 | 270.00 | 41,000 |
08 May 2024 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 9,800 |
07 May 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 211,200 |
06 May 2024 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 147,200 |
03 May 2024 | 264.00 | 270.00 | 260.00 | 268.00 | 268.00 | 182,700 |
02 May 2024 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 482,600 |
30 Apr 2024 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 477,100 |
29 Apr 2024 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 260,100 |
26 Apr 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 163,400 |
25 Apr 2024 | 284.00 | 286.00 | 278.00 | 282.00 | 282.00 | 91,900 |
24 Apr 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 174,000 |
23 Apr 2024 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 240,200 |
22 Apr 2024 | 270.00 | 294.00 | 268.00 | 284.00 | 284.00 | 1,981,700 |
19 Apr 2024 | 274.00 | 280.00 | 270.00 | 270.00 | 270.00 | 126,600 |
18 Apr 2024 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 274,700 |
17 Apr 2024 | 282.00 | 284.00 | 270.00 | 270.00 | 270.00 | 323,700 |
16 Apr 2024 | 280.00 | 284.00 | 268.00 | 282.00 | 282.00 | 728,000 |
05 Apr 2024 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 266,600 |
04 Apr 2024 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 210,400 |
03 Apr 2024 | 268.00 | 288.00 | 266.00 | 274.00 | 274.00 | 2,795,800 |
02 Apr 2024 | 264.00 | 272.00 | 260.00 | 272.00 | 272.00 | 889,900 |
01 Apr 2024 | 278.00 | 278.00 | 260.00 | 262.00 | 262.00 | 610,100 |
28 Mar 2024 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 298,000 |
27 Mar 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | 353,100 |
26 Mar 2024 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 366,000 |
25 Mar 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 406,900 |
22 Mar 2024 | 264.00 | 276.00 | 262.00 | 272.00 | 272.00 | 1,092,400 |
21 Mar 2024 | 258.00 | 268.00 | 258.00 | 264.00 | 264.00 | 398,200 |
20 Mar 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 297,100 |
19 Mar 2024 | 256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 833,600 |
18 Mar 2024 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 147,900 |
15 Mar 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 84,300 |
14 Mar 2024 | 252.00 | 260.00 | 250.00 | 256.00 | 256.00 | 344,600 |
13 Mar 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 64,900 |
08 Mar 2024 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 74,100 |
07 Mar 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 122,400 |
06 Mar 2024 | 248.00 | 254.00 | 238.00 | 250.00 | 250.00 | 668,700 |
05 Mar 2024 | 240.00 | 252.00 | 238.00 | 246.00 | 246.00 | 1,025,200 |
04 Mar 2024 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | 717,500 |
01 Mar 2024 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 779,100 |
29 Feb 2024 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 474,300 |
28 Feb 2024 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 1,315,000 |
27 Feb 2024 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | 3,271,200 |
26 Feb 2024 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 913,800 |
23 Feb 2024 | 270.00 | 272.00 | 262.00 | 262.00 | 262.00 | 436,200 |
22 Feb 2024 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 459,300 |
21 Feb 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 350,900 |
20 Feb 2024 | 282.00 | 282.00 | 272.00 | 274.00 | 274.00 | 60,700 |
19 Feb 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,500 |
16 Feb 2024 | 278.00 | 284.00 | 270.00 | 272.00 | 272.00 | 659,800 |
15 Feb 2024 | 274.00 | 292.00 | 268.00 | 280.00 | 280.00 | 1,754,500 |
13 Feb 2024 | 280.00 | 286.00 | 272.00 | 274.00 | 274.00 | 258,800 |
12 Feb 2024 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 268,300 |
07 Feb 2024 | 286.00 | 290.00 | 280.00 | 288.00 | 288.00 | 23,300 |
06 Feb 2024 | 286.00 | 290.00 | 278.00 | 286.00 | 286.00 | 1,053,400 |
05 Feb 2024 | 276.00 | 292.00 | 270.00 | 286.00 | 286.00 | 2,111,800 |
02 Feb 2024 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 353,200 |
01 Feb 2024 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 1,594,300 |
31 Jan 2024 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 68,800 |
30 Jan 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 145,300 |
29 Jan 2024 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 205,100 |
26 Jan 2024 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | 460,900 |
25 Jan 2024 | 282.00 | 284.00 | 270.00 | 272.00 | 272.00 | 410,800 |
24 Jan 2024 | 294.00 | 294.00 | 280.00 | 282.00 | 282.00 | 323,700 |
23 Jan 2024 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 201,500 |
22 Jan 2024 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | 1,982,300 |
19 Jan 2024 | 286.00 | 290.00 | 276.00 | 282.00 | 282.00 | 399,500 |
18 Jan 2024 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 540,000 |
17 Jan 2024 | 284.00 | 290.00 | 276.00 | 290.00 | 290.00 | 2,016,200 |
16 Jan 2024 | 278.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1,336,300 |
15 Jan 2024 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 421,900 |
12 Jan 2024 | 272.00 | 278.00 | 266.00 | 270.00 | 270.00 | 288,700 |
11 Jan 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 16,600 |
10 Jan 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 79,000 |
09 Jan 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 236,300 |
08 Jan 2024 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 1,233,000 |
05 Jan 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 277,000 |
04 Jan 2024 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 137,000 |
03 Jan 2024 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 184,300 |
02 Jan 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 205,900 |
29 Dec 2023 | 268.00 | 280.00 | 268.00 | 278.00 | 278.00 | 1,973,100 |
28 Dec 2023 | 260.00 | 274.00 | 260.00 | 266.00 | 266.00 | 567,600 |
27 Dec 2023 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 75,200 |
22 Dec 2023 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 40,200 |
21 Dec 2023 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 191,200 |
20 Dec 2023 | 256.00 | 278.00 | 256.00 | 262.00 | 262.00 | 1,336,400 |
19 Dec 2023 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 259,900 |
18 Dec 2023 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 141,900 |
15 Dec 2023 | 260.00 | 274.00 | 254.00 | 264.00 | 264.00 | 2,178,700 |
14 Dec 2023 | 250.00 | 262.00 | 248.00 | 260.00 | 260.00 | 1,119,600 |
13 Dec 2023 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 14,600 |
12 Dec 2023 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 506,400 |
11 Dec 2023 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 70,600 |
08 Dec 2023 | 250.00 | 258.00 | 246.00 | 256.00 | 256.00 | 197,500 |
07 Dec 2023 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 81,300 |
06 Dec 2023 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 255,200 |
05 Dec 2023 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 80,200 |
04 Dec 2023 | 254.00 | 256.00 | 244.00 | 252.00 | 252.00 | 510,100 |
01 Dec 2023 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 449,000 |
30 Nov 2023 | 244.00 | 272.00 | 238.00 | 256.00 | 256.00 | 4,662,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |