Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 280.99 | 280.99 | 280.99 | 280.99 | 280.99 | - |
24 May 2024 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | - |
23 May 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
22 May 2024 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | - |
21 May 2024 | 278.54 | 278.54 | 278.54 | 278.54 | 278.54 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | - |
16 May 2024 | 280.02 | 280.02 | 280.02 | 280.02 | 280.02 | - |
15 May 2024 | 280.47 | 280.47 | 280.47 | 280.47 | 280.47 | - |
14 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
13 May 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | - |
10 May 2024 | 275.56 | 275.56 | 275.56 | 275.56 | 275.56 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
07 May 2024 | 270.87 | 270.87 | 270.87 | 270.87 | 270.87 | - |
06 May 2024 | 267.73 | 267.73 | 267.73 | 267.73 | 267.73 | - |
03 May 2024 | 265.29 | 265.29 | 265.29 | 265.29 | 265.29 | - |
02 May 2024 | 265.32 | 265.32 | 265.32 | 265.32 | 265.32 | - |
30 Apr 2024 | 266.53 | 266.53 | 266.53 | 266.53 | 266.53 | - |
29 Apr 2024 | 269.28 | 269.28 | 269.28 | 269.28 | 269.28 | - |
26 Apr 2024 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
25 Apr 2024 | 261.07 | 261.07 | 261.07 | 261.07 | 261.07 | - |
24 Apr 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.87 | - |
23 Apr 2024 | 265.24 | 265.24 | 265.24 | 265.24 | 265.24 | - |
22 Apr 2024 | 261.33 | 261.33 | 261.33 | 261.33 | 261.33 | - |
19 Apr 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
18 Apr 2024 | 262.17 | 262.17 | 262.17 | 262.17 | 262.17 | - |
17 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
16 Apr 2024 | 259.73 | 259.73 | 259.73 | 259.73 | 259.73 | - |
15 Apr 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
12 Apr 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
11 Apr 2024 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - |
10 Apr 2024 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - |
09 Apr 2024 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | - |
08 Apr 2024 | 269.81 | 269.81 | 269.81 | 269.81 | 269.81 | - |
05 Apr 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 267.12 | - |
04 Apr 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
03 Apr 2024 | 267.87 | 267.87 | 267.87 | 267.87 | 267.87 | - |
02 Apr 2024 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
26 Mar 2024 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | - |
25 Mar 2024 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | - |
22 Mar 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
21 Mar 2024 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | - |
20 Mar 2024 | 262.69 | 262.69 | 262.69 | 262.69 | 262.69 | - |
19 Mar 2024 | 262.41 | 262.41 | 262.41 | 262.41 | 262.41 | - |
18 Mar 2024 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | - |
15 Mar 2024 | 263.32 | 263.32 | 263.32 | 263.32 | 263.32 | - |
14 Mar 2024 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - |
13 Mar 2024 | 263.36 | 263.36 | 263.36 | 263.36 | 263.36 | - |
12 Mar 2024 | 262.72 | 262.72 | 262.72 | 262.72 | 262.72 | - |
11 Mar 2024 | 258.66 | 258.66 | 258.66 | 258.66 | 258.66 | - |
08 Mar 2024 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | - |
07 Mar 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
06 Mar 2024 | 262.03 | 262.03 | 262.03 | 262.03 | 262.03 | - |
05 Mar 2024 | 260.04 | 260.04 | 260.04 | 260.04 | 260.04 | - |
04 Mar 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
01 Mar 2024 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | - |
29 Feb 2024 | 260.44 | 260.44 | 260.44 | 260.44 | 260.44 | - |
28 Feb 2024 | 261.09 | 261.09 | 261.09 | 261.09 | 261.09 | - |
27 Feb 2024 | 263.06 | 263.06 | 263.06 | 263.06 | 263.06 | - |
26 Feb 2024 | 260.09 | 260.09 | 260.09 | 260.09 | 260.09 | - |
23 Feb 2024 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | - |
22 Feb 2024 | 261.69 | 261.69 | 261.69 | 261.69 | 261.69 | - |
21 Feb 2024 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | - |
20 Feb 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | - |
19 Feb 2024 | 262.07 | 262.07 | 262.07 | 262.07 | 262.07 | - |
16 Feb 2024 | 262.84 | 262.84 | 262.84 | 262.84 | 262.84 | - |
15 Feb 2024 | 261.81 | 261.81 | 261.81 | 261.81 | 261.81 | - |
14 Feb 2024 | 261.22 | 261.22 | 261.22 | 261.22 | 261.22 | - |
13 Feb 2024 | 258.59 | 258.59 | 258.59 | 258.59 | 258.59 | - |
12 Feb 2024 | 262.91 | 262.91 | 262.91 | 262.91 | 262.91 | - |
09 Feb 2024 | 259.44 | 259.44 | 259.44 | 259.44 | 259.44 | - |
08 Feb 2024 | 260.68 | 260.68 | 260.68 | 260.68 | 260.68 | - |
07 Feb 2024 | 258.36 | 258.36 | 258.36 | 258.36 | 258.36 | - |
06 Feb 2024 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | - |
05 Feb 2024 | 258.76 | 258.76 | 258.76 | 258.76 | 258.76 | - |
02 Feb 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
01 Feb 2024 | 257.67 | 257.67 | 257.67 | 257.67 | 257.67 | - |
31 Jan 2024 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | - |
30 Jan 2024 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | - |
29 Jan 2024 | 257.34 | 257.34 | 257.34 | 257.34 | 257.34 | - |
26 Jan 2024 | 258.91 | 258.91 | 258.91 | 258.91 | 258.91 | - |
25 Jan 2024 | 257.37 | 257.37 | 257.37 | 257.37 | 257.37 | - |
24 Jan 2024 | 257.85 | 257.85 | 257.85 | 257.85 | 257.85 | - |
23 Jan 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | - |
22 Jan 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
19 Jan 2024 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | - |
18 Jan 2024 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | - |
17 Jan 2024 | 250.62 | 250.62 | 250.62 | 250.62 | 250.62 | - |
16 Jan 2024 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | - |
15 Jan 2024 | 255.39 | 255.39 | 255.39 | 255.39 | 255.39 | - |
12 Jan 2024 | 257.06 | 257.06 | 257.06 | 257.06 | 257.06 | - |
11 Jan 2024 | 254.41 | 254.41 | 254.41 | 254.41 | 254.41 | - |
10 Jan 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
09 Jan 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
08 Jan 2024 | 258.39 | 258.39 | 258.39 | 258.39 | 258.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |