Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
14 May 2024 | 251.94 | 251.94 | 251.94 | 251.94 | 251.94 | - |
13 May 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
10 May 2024 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | - |
09 May 2024 | 253.12 | 253.12 | 253.12 | 253.12 | 253.12 | - |
08 May 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
07 May 2024 | 257.54 | 257.54 | 257.54 | 257.54 | 257.54 | - |
03 May 2024 | 258.59 | 258.59 | 258.59 | 258.59 | 258.59 | - |
02 May 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
01 May 2024 | 251.98 | 251.98 | 251.98 | 251.98 | 251.98 | - |
30 Apr 2024 | 253.09 | 253.09 | 253.09 | 253.09 | 253.09 | - |
29 Apr 2024 | 248.36 | 248.36 | 248.36 | 248.36 | 248.36 | - |
26 Apr 2024 | 249.16 | 249.16 | 249.16 | 249.16 | 249.16 | - |
25 Apr 2024 | 249.13 | 249.13 | 249.13 | 249.13 | 249.13 | - |
24 Apr 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
23 Apr 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
22 Apr 2024 | 253.42 | 253.42 | 253.42 | 253.42 | 253.42 | - |
19 Apr 2024 | 248.22 | 248.22 | 248.22 | 248.22 | 248.22 | - |
18 Apr 2024 | 252.76 | 252.76 | 252.76 | 252.76 | 252.76 | - |
17 Apr 2024 | 251.43 | 251.43 | 251.43 | 251.43 | 251.43 | - |
16 Apr 2024 | 254.89 | 254.89 | 254.89 | 254.89 | 254.89 | - |
15 Apr 2024 | 260.27 | 260.27 | 260.27 | 260.27 | 260.27 | - |
12 Apr 2024 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | - |
11 Apr 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - |
10 Apr 2024 | 259.74 | 259.74 | 259.74 | 259.74 | 259.74 | - |
09 Apr 2024 | 260.76 | 260.76 | 260.76 | 260.76 | 260.76 | - |
08 Apr 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
05 Apr 2024 | 257.09 | 257.09 | 257.09 | 257.09 | 257.09 | - |
04 Apr 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
03 Apr 2024 | 256.99 | 256.99 | 256.99 | 256.99 | 256.99 | - |
02 Apr 2024 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | - |
28 Mar 2024 | 261.97 | 261.97 | 261.97 | 261.97 | 261.97 | - |
27 Mar 2024 | 264.42 | 264.42 | 264.42 | 264.42 | 264.42 | - |
26 Mar 2024 | 262.31 | 262.31 | 262.31 | 262.31 | 262.31 | - |
25 Mar 2024 | 262.03 | 262.03 | 262.03 | 262.03 | 262.03 | - |
22 Mar 2024 | 266.47 | 266.47 | 266.47 | 266.47 | 266.47 | - |
21 Mar 2024 | 263.13 | 263.13 | 263.13 | 263.13 | 263.13 | - |
20 Mar 2024 | 257.62 | 257.62 | 257.62 | 257.62 | 257.62 | - |
19 Mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
18 Mar 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.57 | - |
15 Mar 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
14 Mar 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
13 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
12 Mar 2024 | 253.58 | 253.58 | 253.58 | 253.58 | 253.58 | - |
11 Mar 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
08 Mar 2024 | 259.59 | 259.59 | 259.59 | 259.59 | 259.59 | - |
07 Mar 2024 | 258.91 | 258.91 | 258.91 | 258.91 | 258.91 | - |
06 Mar 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
05 Mar 2024 | 257.43 | 257.43 | 257.43 | 257.43 | 257.43 | - |
04 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
01 Mar 2024 | 257.57 | 257.57 | 257.57 | 257.57 | 257.57 | - |
29 Feb 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
28 Feb 2024 | 252.82 | 252.82 | 252.82 | 252.82 | 252.82 | - |
27 Feb 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | - |
26 Feb 2024 | 252.38 | 252.38 | 252.38 | 252.38 | 252.38 | - |
23 Feb 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
22 Feb 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
21 Feb 2024 | 249.98 | 249.98 | 249.98 | 249.98 | 249.98 | - |
20 Feb 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
19 Feb 2024 | 251.77 | 251.77 | 251.77 | 251.77 | 251.77 | - |
16 Feb 2024 | 250.49 | 250.49 | 250.49 | 250.49 | 250.49 | - |
15 Feb 2024 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - |
14 Feb 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
13 Feb 2024 | 248.26 | 248.26 | 248.26 | 248.26 | 248.26 | - |
12 Feb 2024 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | - |
09 Feb 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
08 Feb 2024 | 245.17 | 245.17 | 245.17 | 245.17 | 245.17 | - |
07 Feb 2024 | 245.42 | 245.42 | 245.42 | 245.42 | 245.42 | - |
06 Feb 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
05 Feb 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
02 Feb 2024 | 243.26 | 243.26 | 243.26 | 243.26 | 243.26 | - |
01 Feb 2024 | 245.53 | 245.53 | 245.53 | 245.53 | 245.53 | - |
31 Jan 2024 | 246.46 | 246.46 | 246.46 | 246.46 | 246.46 | - |
30 Jan 2024 | 242.67 | 242.67 | 242.67 | 242.67 | 242.67 | - |
29 Jan 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | - |
26 Jan 2024 | 238.47 | 238.47 | 238.47 | 238.47 | 238.47 | - |
25 Jan 2024 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | - |
24 Jan 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | - |
23 Jan 2024 | 243.42 | 243.42 | 243.42 | 243.42 | 243.42 | - |
22 Jan 2024 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | - |
19 Jan 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
18 Jan 2024 | 238.72 | 238.72 | 238.72 | 238.72 | 238.72 | - |
17 Jan 2024 | 239.06 | 239.06 | 239.06 | 239.06 | 239.06 | - |
16 Jan 2024 | 242.38 | 242.38 | 242.38 | 242.38 | 242.38 | - |
15 Jan 2024 | 244.79 | 244.79 | 244.79 | 244.79 | 244.79 | - |
12 Jan 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
11 Jan 2024 | 240.69 | 240.69 | 240.69 | 240.69 | 240.69 | - |
10 Jan 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
09 Jan 2024 | 236.19 | 236.19 | 236.19 | 236.19 | 236.19 | - |
08 Jan 2024 | 234.23 | 234.23 | 234.23 | 234.23 | 234.23 | - |
05 Jan 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
04 Jan 2024 | 232.39 | 232.39 | 232.39 | 232.39 | 232.39 | - |
03 Jan 2024 | 234.31 | 234.31 | 234.31 | 234.31 | 234.31 | - |
02 Jan 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
29 Dec 2023 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | - |
28 Dec 2023 | 235.77 | 235.77 | 235.77 | 235.77 | 235.77 | - |
27 Dec 2023 | 233.36 | 233.36 | 233.36 | 233.36 | 233.36 | - |
22 Dec 2023 | 231.56 | 231.56 | 231.56 | 231.56 | 231.56 | - |
21 Dec 2023 | 232.11 | 232.11 | 232.11 | 232.11 | 232.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |