Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 208.81 | 209.62 | 206.58 | 208.55 | 208.55 | 307,510 |
02 May 2024 | 207.08 | 208.14 | 202.81 | 206.06 | 206.06 | 368,400 |
01 May 2024 | 196.69 | 208.78 | 196.48 | 205.29 | 205.29 | 544,700 |
30 Apr 2024 | 201.11 | 203.26 | 196.23 | 196.47 | 196.47 | 302,800 |
29 Apr 2024 | 205.83 | 207.67 | 199.32 | 202.04 | 202.04 | 361,600 |
26 Apr 2024 | 206.40 | 207.17 | 203.10 | 204.41 | 204.41 | 290,600 |
25 Apr 2024 | 204.22 | 206.66 | 201.01 | 205.50 | 205.50 | 261,700 |
24 Apr 2024 | 207.31 | 209.01 | 204.12 | 206.15 | 206.15 | 336,400 |
23 Apr 2024 | 203.90 | 207.21 | 203.10 | 205.70 | 205.70 | 392,000 |
22 Apr 2024 | 204.04 | 206.36 | 200.80 | 203.00 | 203.00 | 348,300 |
19 Apr 2024 | 202.70 | 204.11 | 199.38 | 202.72 | 202.72 | 338,700 |
18 Apr 2024 | 208.15 | 208.60 | 200.96 | 201.84 | 201.84 | 330,500 |
17 Apr 2024 | 209.48 | 211.40 | 208.40 | 208.68 | 208.68 | 346,500 |
16 Apr 2024 | 209.29 | 212.77 | 207.04 | 210.05 | 210.05 | 232,500 |
15 Apr 2024 | 219.24 | 221.13 | 210.16 | 210.19 | 210.19 | 208,800 |
12 Apr 2024 | 220.09 | 222.30 | 216.78 | 217.45 | 217.45 | 171,300 |
11 Apr 2024 | 223.55 | 224.30 | 219.26 | 222.46 | 222.46 | 206,900 |
10 Apr 2024 | 218.91 | 221.85 | 216.34 | 221.10 | 221.10 | 192,500 |
09 Apr 2024 | 221.99 | 223.80 | 220.58 | 222.91 | 222.91 | 234,700 |
08 Apr 2024 | 223.66 | 224.00 | 217.60 | 220.07 | 220.07 | 303,400 |
05 Apr 2024 | 216.27 | 226.27 | 214.84 | 223.95 | 223.95 | 489,400 |
04 Apr 2024 | 216.04 | 218.60 | 214.72 | 215.46 | 215.46 | 333,100 |
03 Apr 2024 | 209.83 | 215.34 | 209.45 | 215.00 | 215.00 | 279,300 |
02 Apr 2024 | 214.99 | 215.26 | 209.99 | 211.50 | 211.50 | 296,900 |
01 Apr 2024 | 223.18 | 224.20 | 215.34 | 217.39 | 217.39 | 305,800 |
28 Mar 2024 | 226.07 | 228.43 | 222.71 | 223.18 | 223.18 | 387,500 |
27 Mar 2024 | 222.97 | 227.13 | 222.42 | 226.38 | 226.38 | 464,700 |
26 Mar 2024 | 225.25 | 225.25 | 218.46 | 220.87 | 220.87 | 928,900 |
25 Mar 2024 | 225.73 | 227.58 | 217.37 | 220.09 | 220.09 | 503,700 |
22 Mar 2024 | 227.47 | 227.47 | 220.74 | 224.74 | 224.74 | 328,000 |
21 Mar 2024 | 237.15 | 238.56 | 227.09 | 227.56 | 227.56 | 306,700 |
20 Mar 2024 | 237.83 | 238.54 | 232.12 | 236.38 | 236.38 | 339,800 |
19 Mar 2024 | 234.92 | 240.40 | 233.76 | 238.96 | 238.96 | 384,100 |
18 Mar 2024 | 225.14 | 235.56 | 222.60 | 234.36 | 234.36 | 360,800 |
15 Mar 2024 | 227.61 | 231.55 | 220.82 | 222.15 | 222.15 | 790,400 |
14 Mar 2024 | 233.78 | 234.05 | 228.49 | 229.54 | 229.54 | 238,500 |
13 Mar 2024 | 239.26 | 242.04 | 232.85 | 233.42 | 233.42 | 348,900 |
12 Mar 2024 | 241.02 | 242.81 | 237.76 | 239.26 | 239.26 | 322,000 |
11 Mar 2024 | 243.20 | 246.48 | 241.17 | 241.62 | 241.62 | 199,700 |
08 Mar 2024 | 253.85 | 258.39 | 244.54 | 244.54 | 244.54 | 267,900 |
07 Mar 2024 | 251.65 | 259.88 | 251.65 | 252.90 | 252.90 | 218,400 |
06 Mar 2024 | 258.96 | 261.44 | 249.32 | 249.45 | 249.45 | 351,700 |
05 Mar 2024 | 249.15 | 257.01 | 246.61 | 256.49 | 256.49 | 335,100 |
04 Mar 2024 | 236.67 | 252.27 | 236.67 | 249.51 | 249.51 | 389,900 |
01 Mar 2024 | 234.72 | 239.68 | 232.53 | 236.67 | 236.67 | 279,100 |
29 Feb 2024 | 231.30 | 235.56 | 225.69 | 234.92 | 234.92 | 575,600 |
28 Feb 2024 | 232.21 | 232.83 | 226.17 | 230.74 | 230.74 | 447,700 |
27 Feb 2024 | 231.50 | 234.92 | 224.02 | 232.32 | 232.32 | 688,000 |
26 Feb 2024 | 237.70 | 241.82 | 229.27 | 231.26 | 231.26 | 570,300 |
23 Feb 2024 | 239.24 | 250.74 | 234.51 | 238.37 | 238.37 | 1,318,300 |
22 Feb 2024 | 256.94 | 263.66 | 256.56 | 262.68 | 262.68 | 475,600 |
21 Feb 2024 | 266.09 | 267.33 | 254.91 | 258.30 | 258.30 | 485,600 |
20 Feb 2024 | 266.95 | 268.80 | 263.58 | 268.61 | 268.61 | 247,000 |
16 Feb 2024 | 270.77 | 277.34 | 269.25 | 270.56 | 270.56 | 225,600 |
15 Feb 2024 | 270.24 | 274.98 | 270.15 | 273.15 | 273.15 | 237,700 |
14 Feb 2024 | 267.38 | 268.56 | 261.77 | 268.31 | 268.31 | 178,400 |
13 Feb 2024 | 262.43 | 270.57 | 261.41 | 264.75 | 264.75 | 192,300 |
12 Feb 2024 | 272.29 | 272.92 | 267.70 | 270.01 | 270.01 | 153,000 |
09 Feb 2024 | 272.87 | 273.28 | 267.41 | 273.04 | 273.04 | 231,300 |
08 Feb 2024 | 262.61 | 272.53 | 262.45 | 272.34 | 272.34 | 333,200 |
07 Feb 2024 | 259.49 | 265.86 | 257.96 | 265.06 | 265.06 | 224,700 |
06 Feb 2024 | 255.98 | 260.02 | 254.21 | 258.60 | 258.60 | 280,600 |
05 Feb 2024 | 250.88 | 255.37 | 249.25 | 255.03 | 255.03 | 144,500 |
02 Feb 2024 | 253.72 | 253.84 | 250.92 | 252.01 | 252.01 | 130,200 |
01 Feb 2024 | 253.00 | 254.55 | 247.80 | 254.36 | 254.36 | 258,500 |
31 Jan 2024 | 251.96 | 258.43 | 251.51 | 252.19 | 252.19 | 272,800 |
30 Jan 2024 | 254.93 | 254.93 | 248.83 | 250.06 | 250.06 | 123,000 |
29 Jan 2024 | 251.09 | 255.88 | 250.05 | 255.72 | 255.72 | 183,200 |
26 Jan 2024 | 251.52 | 253.05 | 247.90 | 252.37 | 252.37 | 250,900 |
25 Jan 2024 | 250.67 | 250.76 | 246.12 | 250.59 | 250.59 | 262,400 |
24 Jan 2024 | 254.79 | 255.76 | 246.66 | 246.69 | 246.69 | 153,400 |
23 Jan 2024 | 254.95 | 254.95 | 241.87 | 252.97 | 252.97 | 389,500 |
22 Jan 2024 | 251.63 | 258.15 | 248.94 | 252.74 | 252.74 | 196,000 |
19 Jan 2024 | 256.75 | 256.75 | 248.68 | 250.31 | 250.31 | 230,800 |
18 Jan 2024 | 260.86 | 260.86 | 252.35 | 255.82 | 255.82 | 222,100 |
17 Jan 2024 | 259.00 | 260.40 | 253.81 | 257.23 | 257.23 | 191,100 |
16 Jan 2024 | 254.88 | 266.34 | 252.73 | 263.06 | 263.06 | 441,800 |
12 Jan 2024 | 258.92 | 262.53 | 255.96 | 258.39 | 258.39 | 448,800 |
11 Jan 2024 | 251.55 | 258.77 | 247.89 | 258.15 | 258.15 | 385,200 |
10 Jan 2024 | 246.13 | 251.96 | 244.86 | 249.86 | 249.86 | 331,700 |
09 Jan 2024 | 244.43 | 252.76 | 242.53 | 245.08 | 245.08 | 363,300 |
08 Jan 2024 | 233.78 | 249.29 | 231.89 | 247.32 | 247.32 | 370,800 |
05 Jan 2024 | 228.45 | 234.63 | 225.85 | 231.81 | 231.81 | 282,000 |
04 Jan 2024 | 231.40 | 232.95 | 227.57 | 231.19 | 231.19 | 812,600 |
03 Jan 2024 | 240.82 | 241.55 | 230.92 | 231.69 | 231.69 | 498,800 |
02 Jan 2024 | 247.68 | 252.54 | 243.25 | 244.77 | 244.77 | 272,800 |
29 Dec 2023 | 255.03 | 256.64 | 250.56 | 251.54 | 251.54 | 146,400 |
28 Dec 2023 | 259.45 | 261.80 | 253.38 | 255.47 | 255.47 | 253,300 |
27 Dec 2023 | 260.37 | 262.77 | 258.63 | 260.22 | 260.22 | 105,900 |
26 Dec 2023 | 260.36 | 262.75 | 257.94 | 260.14 | 260.14 | 117,400 |
22 Dec 2023 | 260.00 | 261.94 | 256.27 | 258.58 | 258.58 | 179,700 |
21 Dec 2023 | 249.21 | 259.30 | 249.21 | 258.58 | 258.58 | 204,200 |
20 Dec 2023 | 252.00 | 256.18 | 246.92 | 247.02 | 247.02 | 337,300 |
19 Dec 2023 | 250.43 | 255.52 | 250.31 | 252.08 | 252.08 | 348,400 |
18 Dec 2023 | 245.87 | 249.88 | 244.06 | 247.38 | 247.38 | 270,100 |
15 Dec 2023 | 251.03 | 253.07 | 243.33 | 245.48 | 245.48 | 786,500 |
14 Dec 2023 | 244.77 | 255.07 | 244.77 | 252.84 | 252.84 | 622,500 |
13 Dec 2023 | 228.20 | 240.53 | 228.20 | 240.31 | 240.31 | 364,400 |
12 Dec 2023 | 225.15 | 230.59 | 222.29 | 229.37 | 229.37 | 256,800 |
11 Dec 2023 | 224.68 | 225.54 | 222.55 | 224.11 | 224.11 | 265,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |