Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - |
29 May 2024 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
28 May 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
27 May 2024 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | - |
24 May 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
23 May 2024 | 251.19 | 251.19 | 251.19 | 251.19 | 251.19 | - |
22 May 2024 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | - |
21 May 2024 | 251.67 | 251.67 | 251.67 | 251.67 | 251.67 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 251.56 | 251.56 | 251.56 | 251.56 | 251.56 | - |
16 May 2024 | 251.83 | 251.83 | 251.83 | 251.83 | 251.83 | - |
15 May 2024 | 251.93 | 251.93 | 251.93 | 251.93 | 251.93 | - |
14 May 2024 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | - |
13 May 2024 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | - |
10 May 2024 | 251.43 | 251.43 | 251.43 | 251.43 | 251.43 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | - |
06 May 2024 | 251.62 | 251.62 | 251.62 | 251.62 | 251.62 | - |
03 May 2024 | 251.54 | 251.54 | 251.54 | 251.54 | 251.54 | - |
02 May 2024 | 251.18 | 251.18 | 251.18 | 251.18 | 251.18 | - |
30 Apr 2024 | 250.91 | 250.91 | 250.91 | 250.91 | 250.91 | - |
29 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
26 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
25 Apr 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
24 Apr 2024 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - |
23 Apr 2024 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | - |
22 Apr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
19 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
18 Apr 2024 | 251.07 | 251.07 | 251.07 | 251.07 | 251.07 | - |
17 Apr 2024 | 251.16 | 251.16 | 251.16 | 251.16 | 251.16 | - |
16 Apr 2024 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
15 Apr 2024 | 251.32 | 251.32 | 251.32 | 251.32 | 251.32 | - |
12 Apr 2024 | 251.59 | 251.59 | 251.59 | 251.59 | 251.59 | - |
11 Apr 2024 | 251.11 | 251.11 | 251.11 | 251.11 | 251.11 | - |
10 Apr 2024 | 251.14 | 251.14 | 251.14 | 251.14 | 251.14 | - |
09 Apr 2024 | 251.44 | 251.44 | 251.44 | 251.44 | 251.44 | - |
08 Apr 2024 | 251.22 | 251.22 | 251.22 | 251.22 | 251.22 | - |
05 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
04 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
03 Apr 2024 | 251.36 | 251.36 | 251.36 | 251.36 | 251.36 | - |
02 Apr 2024 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | - |
28 Mar 2024 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | - |
27 Mar 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
26 Mar 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 251.26 | - |
25 Mar 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
22 Mar 2024 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | - |
21 Mar 2024 | 251.17 | 251.17 | 251.17 | 251.17 | 251.17 | - |
20 Mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
19 Mar 2024 | 250.92 | 250.92 | 250.92 | 250.92 | 250.92 | - |
18 Mar 2024 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | - |
15 Mar 2024 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | - |
14 Mar 2024 | 250.87 | 250.87 | 250.87 | 250.87 | 250.87 | - |
13 Mar 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | - |
12 Mar 2024 | 251.17 | 251.17 | 251.17 | 251.17 | 251.17 | - |
11 Mar 2024 | 251.27 | 251.27 | 251.27 | 251.27 | 251.27 | - |
08 Mar 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | - |
07 Mar 2024 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | - |
06 Mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
05 Mar 2024 | 250.84 | 250.84 | 250.84 | 250.84 | 250.84 | - |
04 Mar 2024 | 250.54 | 250.54 | 250.54 | 250.54 | 250.54 | - |
01 Mar 2024 | 250.51 | 250.51 | 250.51 | 250.51 | 250.51 | - |
29 Feb 2024 | 250.49 | 250.49 | 250.49 | 250.49 | 250.49 | - |
28 Feb 2024 | 250.37 | 250.37 | 250.37 | 250.37 | 250.37 | - |
27 Feb 2024 | 250.31 | 250.31 | 250.31 | 250.31 | 250.31 | - |
26 Feb 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
23 Feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
22 Feb 2024 | 250.33 | 250.33 | 250.33 | 250.33 | 250.33 | - |
21 Feb 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
20 Feb 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
19 Feb 2024 | 250.52 | 250.52 | 250.52 | 250.52 | 250.52 | - |
16 Feb 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
15 Feb 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
14 Feb 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
13 Feb 2024 | 250.48 | 250.48 | 250.48 | 250.48 | 250.48 | - |
12 Feb 2024 | 250.74 | 250.74 | 250.74 | 250.74 | 250.74 | - |
09 Feb 2024 | 250.57 | 250.57 | 250.57 | 250.57 | 250.57 | - |
08 Feb 2024 | 250.82 | 250.82 | 250.82 | 250.82 | 250.82 | - |
07 Feb 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
06 Feb 2024 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | - |
05 Feb 2024 | 250.94 | 250.94 | 250.94 | 250.94 | 250.94 | - |
02 Feb 2024 | 251.18 | 251.18 | 251.18 | 251.18 | 251.18 | - |
01 Feb 2024 | 251.67 | 251.67 | 251.67 | 251.67 | 251.67 | - |
31 Jan 2024 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | - |
30 Jan 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
29 Jan 2024 | 251.47 | 251.47 | 251.47 | 251.47 | 251.47 | - |
26 Jan 2024 | 251.18 | 251.18 | 251.18 | 251.18 | 251.18 | - |
25 Jan 2024 | 251.18 | 251.18 | 251.18 | 251.18 | 251.18 | - |
24 Jan 2024 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | - |
23 Jan 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
22 Jan 2024 | 250.82 | 250.82 | 250.82 | 250.82 | 250.82 | - |
19 Jan 2024 | 250.62 | 250.62 | 250.62 | 250.62 | 250.62 | - |
18 Jan 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
17 Jan 2024 | 250.61 | 250.61 | 250.61 | 250.61 | 250.61 | - |
16 Jan 2024 | 251.02 | 251.02 | 251.02 | 251.02 | 251.02 | - |
15 Jan 2024 | 251.04 | 251.04 | 251.04 | 251.04 | 251.04 | - |
12 Jan 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
11 Jan 2024 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | - |
10 Jan 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |