Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 227.41 | 227.41 | 227.41 | 227.41 | 227.41 | - |
21 May 2024 | 227.87 | 227.87 | 227.87 | 227.87 | 227.87 | - |
20 May 2024 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
17 May 2024 | 228.19 | 228.19 | 228.19 | 228.19 | 228.19 | - |
16 May 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
15 May 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
14 May 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
13 May 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 227.36 | - |
10 May 2024 | 226.76 | 226.76 | 226.76 | 226.76 | 226.76 | - |
09 May 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
08 May 2024 | 226.12 | 226.12 | 226.12 | 226.12 | 226.12 | - |
07 May 2024 | 224.82 | 224.82 | 224.82 | 224.82 | 224.82 | - |
03 May 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
02 May 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
01 May 2024 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | - |
30 Apr 2024 | 223.59 | 223.59 | 223.59 | 223.59 | 223.59 | - |
29 Apr 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | - |
26 Apr 2024 | 222.53 | 222.53 | 222.53 | 222.53 | 222.53 | - |
25 Apr 2024 | 223.16 | 223.16 | 223.16 | 223.16 | 223.16 | - |
24 Apr 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
23 Apr 2024 | 223.06 | 223.06 | 223.06 | 223.06 | 223.06 | - |
22 Apr 2024 | 221.93 | 221.93 | 221.93 | 221.93 | 221.93 | - |
19 Apr 2024 | 221.53 | 221.53 | 221.53 | 221.53 | 221.53 | - |
18 Apr 2024 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | - |
17 Apr 2024 | 221.62 | 221.62 | 221.62 | 221.62 | 221.62 | - |
16 Apr 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
15 Apr 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
12 Apr 2024 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
11 Apr 2024 | 224.38 | 224.38 | 224.38 | 224.38 | 224.38 | - |
10 Apr 2024 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
09 Apr 2024 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | - |
08 Apr 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
05 Apr 2024 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
04 Apr 2024 | 224.81 | 224.81 | 224.81 | 224.81 | 224.81 | - |
03 Apr 2024 | 225.13 | 225.13 | 225.13 | 225.13 | 225.13 | - |
02 Apr 2024 | 225.79 | 225.79 | 225.79 | 225.79 | 225.79 | - |
28 Mar 2024 | 225.71 | 225.71 | 225.71 | 225.71 | 225.71 | - |
27 Mar 2024 | 225.46 | 225.46 | 225.46 | 225.46 | 225.46 | - |
26 Mar 2024 | 225.12 | 225.12 | 225.12 | 225.12 | 225.12 | - |
25 Mar 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
22 Mar 2024 | 224.94 | 224.94 | 224.94 | 224.94 | 224.94 | - |
21 Mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
20 Mar 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
19 Mar 2024 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | - |
18 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
15 Mar 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
14 Mar 2024 | 223.43 | 223.43 | 223.43 | 223.43 | 223.43 | - |
13 Mar 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
12 Mar 2024 | 223.17 | 223.17 | 223.17 | 223.17 | 223.17 | - |
11 Mar 2024 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - |
08 Mar 2024 | 223.12 | 223.12 | 223.12 | 223.12 | 223.12 | - |
07 Mar 2024 | 222.58 | 222.58 | 222.58 | 222.58 | 222.58 | - |
06 Mar 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
05 Mar 2024 | 222.24 | 222.24 | 222.24 | 222.24 | 222.24 | - |
04 Mar 2024 | 222.11 | 222.11 | 222.11 | 222.11 | 222.11 | - |
01 Mar 2024 | 221.44 | 221.44 | 221.44 | 221.44 | 221.44 | - |
29 Feb 2024 | 221.02 | 221.02 | 221.02 | 221.02 | 221.02 | - |
28 Feb 2024 | 221.19 | 221.19 | 221.19 | 221.19 | 221.19 | - |
27 Feb 2024 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | - |
26 Feb 2024 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | - |
23 Feb 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | - |
22 Feb 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | - |
21 Feb 2024 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - |
20 Feb 2024 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | - |
19 Feb 2024 | 220.63 | 220.63 | 220.63 | 220.63 | 220.63 | - |
16 Feb 2024 | 220.41 | 220.41 | 220.41 | 220.41 | 220.41 | - |
15 Feb 2024 | 219.71 | 219.71 | 219.71 | 219.71 | 219.71 | - |
14 Feb 2024 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | - |
13 Feb 2024 | 219.86 | 219.86 | 219.86 | 219.86 | 219.86 | - |
12 Feb 2024 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | - |
09 Feb 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.66 | - |
08 Feb 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
07 Feb 2024 | 219.18 | 219.18 | 219.18 | 219.18 | 219.18 | - |
06 Feb 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
05 Feb 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
02 Feb 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - |
01 Feb 2024 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | - |
31 Jan 2024 | 219.56 | 219.56 | 219.56 | 219.56 | 219.56 | - |
30 Jan 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
29 Jan 2024 | 218.64 | 218.64 | 218.64 | 218.64 | 218.64 | - |
26 Jan 2024 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | - |
25 Jan 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
24 Jan 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
23 Jan 2024 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | - |
22 Jan 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
19 Jan 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | - |
18 Jan 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
17 Jan 2024 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | - |
16 Jan 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
15 Jan 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
12 Jan 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |
11 Jan 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | - |
10 Jan 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
09 Jan 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | - |
08 Jan 2024 | 218.03 | 218.03 | 218.03 | 218.03 | 218.03 | - |
05 Jan 2024 | 218.58 | 218.58 | 218.58 | 218.58 | 218.58 | - |
04 Jan 2024 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | - |
03 Jan 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
02 Jan 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |