Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 279.37 | - |
15 May 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
14 May 2024 | 278.24 | 278.24 | 278.24 | 278.24 | 278.24 | - |
13 May 2024 | 278.58 | 278.58 | 278.58 | 278.58 | 278.58 | - |
10 May 2024 | 278.37 | 278.37 | 278.37 | 278.37 | 278.37 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 279.24 | 279.24 | 279.24 | 279.24 | 279.24 | - |
06 May 2024 | 278.88 | 278.88 | 278.88 | 278.88 | 278.88 | - |
03 May 2024 | 278.61 | 278.61 | 278.61 | 278.61 | 278.61 | - |
02 May 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | - |
30 Apr 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
29 Apr 2024 | 278.03 | 278.03 | 278.03 | 278.03 | 278.03 | - |
26 Apr 2024 | 277.39 | 277.39 | 277.39 | 277.39 | 277.39 | - |
25 Apr 2024 | 276.88 | 276.88 | 276.88 | 276.88 | 276.88 | - |
24 Apr 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
23 Apr 2024 | 278.39 | 278.39 | 278.39 | 278.39 | 278.39 | - |
22 Apr 2024 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | - |
19 Apr 2024 | 277.62 | 277.62 | 277.62 | 277.62 | 277.62 | - |
18 Apr 2024 | 277.89 | 277.89 | 277.89 | 277.89 | 277.89 | - |
17 Apr 2024 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | - |
16 Apr 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
15 Apr 2024 | 278.92 | 278.92 | 278.92 | 278.92 | 278.92 | - |
12 Apr 2024 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | - |
11 Apr 2024 | 278.31 | 278.31 | 278.31 | 278.31 | 278.31 | - |
10 Apr 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
09 Apr 2024 | 280.19 | 280.19 | 280.19 | 280.19 | 280.19 | - |
08 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
05 Apr 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
04 Apr 2024 | 280.64 | 280.64 | 280.64 | 280.64 | 280.64 | - |
03 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
02 Apr 2024 | 280.06 | 280.06 | 280.06 | 280.06 | 280.06 | - |
28 Mar 2024 | 280.74 | 280.74 | 280.74 | 280.74 | 280.74 | - |
27 Mar 2024 | 280.93 | 280.93 | 280.93 | 280.93 | 280.93 | - |
26 Mar 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - |
25 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
22 Mar 2024 | 280.81 | 280.81 | 280.81 | 280.81 | 280.81 | - |
21 Mar 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
20 Mar 2024 | 279.31 | 279.31 | 279.31 | 279.31 | 279.31 | - |
19 Mar 2024 | 279.28 | 279.28 | 279.28 | 279.28 | 279.28 | - |
18 Mar 2024 | 278.81 | 278.81 | 278.81 | 278.81 | 278.81 | - |
15 Mar 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
14 Mar 2024 | 279.32 | 279.32 | 279.32 | 279.32 | 279.32 | - |
13 Mar 2024 | 280.09 | 280.09 | 280.09 | 280.09 | 280.09 | - |
12 Mar 2024 | 280.23 | 280.23 | 280.23 | 280.23 | 280.23 | - |
11 Mar 2024 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | - |
08 Mar 2024 | 280.94 | 280.94 | 280.94 | 280.94 | 280.94 | - |
07 Mar 2024 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - |
06 Mar 2024 | 279.34 | 279.34 | 279.34 | 279.34 | 279.34 | - |
05 Mar 2024 | 279.43 | 279.43 | 279.43 | 279.43 | 279.43 | - |
04 Mar 2024 | 278.54 | 278.54 | 278.54 | 278.54 | 278.54 | - |
01 Mar 2024 | 278.69 | 278.69 | 278.69 | 278.69 | 278.69 | - |
29 Feb 2024 | 278.33 | 278.33 | 278.33 | 278.33 | 278.33 | - |
28 Feb 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
27 Feb 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | - |
26 Feb 2024 | 278.07 | 278.07 | 278.07 | 278.07 | 278.07 | - |
23 Feb 2024 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | - |
22 Feb 2024 | 278.12 | 278.12 | 278.12 | 278.12 | 278.12 | - |
21 Feb 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
20 Feb 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
19 Feb 2024 | 278.68 | 278.68 | 278.68 | 278.68 | 278.68 | - |
16 Feb 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
15 Feb 2024 | 279.51 | 279.51 | 279.51 | 279.51 | 279.51 | - |
14 Feb 2024 | 279.32 | 279.32 | 279.32 | 279.32 | 279.32 | - |
13 Feb 2024 | 278.58 | 278.58 | 278.58 | 278.58 | 278.58 | - |
12 Feb 2024 | 279.54 | 279.54 | 279.54 | 279.54 | 279.54 | - |
09 Feb 2024 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | - |
08 Feb 2024 | 279.93 | 279.93 | 279.93 | 279.93 | 279.93 | - |
07 Feb 2024 | 280.59 | 280.59 | 280.59 | 280.59 | 280.59 | - |
06 Feb 2024 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | - |
05 Feb 2024 | 280.17 | 280.17 | 280.17 | 280.17 | 280.17 | - |
02 Feb 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
01 Feb 2024 | 282.98 | 282.98 | 282.98 | 282.98 | 282.98 | - |
31 Jan 2024 | 282.99 | 282.99 | 282.99 | 282.99 | 282.99 | - |
30 Jan 2024 | 281.44 | 281.44 | 281.44 | 281.44 | 281.44 | - |
29 Jan 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 282.09 | - |
26 Jan 2024 | 281.33 | 281.33 | 281.33 | 281.33 | 281.33 | - |
25 Jan 2024 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | - |
24 Jan 2024 | 280.31 | 280.31 | 280.31 | 280.31 | 280.31 | - |
23 Jan 2024 | 280.31 | 280.31 | 280.31 | 280.31 | 280.31 | - |
22 Jan 2024 | 280.54 | 280.54 | 280.54 | 280.54 | 280.54 | - |
19 Jan 2024 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | - |
18 Jan 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
17 Jan 2024 | 280.12 | 280.12 | 280.12 | 280.12 | 280.12 | - |
16 Jan 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
15 Jan 2024 | 281.62 | 281.62 | 281.62 | 281.62 | 281.62 | - |
12 Jan 2024 | 282.19 | 282.19 | 282.19 | 282.19 | 282.19 | - |
11 Jan 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
10 Jan 2024 | 280.68 | 280.68 | 280.68 | 280.68 | 280.68 | - |
09 Jan 2024 | 280.91 | 280.91 | 280.91 | 280.91 | 280.91 | - |
08 Jan 2024 | 281.49 | 281.49 | 281.49 | 281.49 | 281.49 | - |
05 Jan 2024 | 281.47 | 281.47 | 281.47 | 281.47 | 281.47 | - |
04 Jan 2024 | 281.78 | 281.78 | 281.78 | 281.78 | 281.78 | - |
03 Jan 2024 | 282.88 | 282.88 | 282.88 | 282.88 | 282.88 | - |
02 Jan 2024 | 282.88 | 282.88 | 282.88 | 282.88 | 282.88 | - |
29 Dec 2023 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
28 Dec 2023 | 283.81 | 283.81 | 283.81 | 283.81 | 283.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |