Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 309.54 | 309.54 | 309.54 | 309.54 | 309.54 | - |
09 May 2024 | 309.33 | 309.33 | 309.33 | 309.33 | 309.33 | - |
08 May 2024 | 304.67 | 304.67 | 304.67 | 304.67 | 304.67 | - |
07 May 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
06 May 2024 | 304.24 | 304.24 | 304.24 | 304.24 | 304.24 | - |
03 May 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
02 May 2024 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | - |
30 Apr 2024 | 305.62 | 305.62 | 305.62 | 305.62 | 305.62 | - |
29 Apr 2024 | 304.43 | 304.43 | 304.43 | 304.43 | 304.43 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | - |
24 Apr 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
23 Apr 2024 | 307.77 | 307.77 | 307.77 | 307.77 | 307.77 | - |
22 Apr 2024 | 308.33 | 308.33 | 308.33 | 308.33 | 308.33 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | - |
17 Apr 2024 | 309.12 | 309.12 | 309.12 | 309.12 | 309.12 | - |
16 Apr 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
15 Apr 2024 | 307.87 | 307.87 | 307.87 | 307.87 | 307.87 | - |
12 Apr 2024 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | - |
11 Apr 2024 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | - |
10 Apr 2024 | 306.43 | 306.43 | 306.43 | 306.43 | 306.43 | - |
09 Apr 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 305.64 | - |
08 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
05 Apr 2024 | 306.53 | 306.53 | 306.53 | 306.53 | 306.53 | - |
04 Apr 2024 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | - |
03 Apr 2024 | 305.14 | 305.14 | 305.14 | 305.14 | 305.14 | - |
02 Apr 2024 | 305.04 | 305.04 | 305.04 | 305.04 | 305.04 | - |
01 Apr 2024 | 304.16 | 304.16 | 304.16 | 304.16 | 304.16 | - |
28 Mar 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
27 Mar 2024 | 303.59 | 303.59 | 303.59 | 303.59 | 303.59 | - |
26 Mar 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
25 Mar 2024 | 303.49 | 303.49 | 303.49 | 303.49 | 303.49 | - |
22 Mar 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
19 Mar 2024 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | - |
18 Mar 2024 | 304.16 | 304.16 | 304.16 | 304.16 | 304.16 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 303.97 | 303.97 | 303.97 | 303.97 | 303.97 | - |
13 Mar 2024 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | - |
12 Mar 2024 | 302.89 | 302.89 | 302.89 | 302.89 | 302.89 | - |
11 Mar 2024 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - |
08 Mar 2024 | 302.92 | 302.92 | 302.92 | 302.92 | 302.92 | - |
07 Mar 2024 | 302.06 | 302.06 | 302.06 | 302.06 | 302.06 | - |
06 Mar 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
05 Mar 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
04 Mar 2024 | 301.56 | 301.56 | 301.56 | 301.56 | 301.56 | - |
01 Mar 2024 | 301.51 | 301.51 | 301.51 | 301.51 | 301.51 | - |
29 Feb 2024 | 301.52 | 301.52 | 301.52 | 301.52 | 301.52 | - |
28 Feb 2024 | 301.53 | 301.53 | 301.53 | 301.53 | 301.53 | - |
27 Feb 2024 | 300.73 | 300.73 | 300.73 | 300.73 | 300.73 | - |
26 Feb 2024 | 300.98 | 300.98 | 300.98 | 300.98 | 300.98 | - |
23 Feb 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 300.87 | - |
22 Feb 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 300.49 | - |
21 Feb 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
20 Feb 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
19 Feb 2024 | 300.11 | 300.11 | 300.11 | 300.11 | 300.11 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 299.93 | 299.93 | 299.93 | 299.93 | 299.93 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | - |
08 Feb 2024 | 299.54 | 299.54 | 299.54 | 299.54 | 299.54 | - |
07 Feb 2024 | 299.34 | 299.34 | 299.34 | 299.34 | 299.34 | - |
06 Feb 2024 | 299.18 | 299.18 | 299.18 | 299.18 | 299.18 | - |
05 Feb 2024 | 299.23 | 299.23 | 299.23 | 299.23 | 299.23 | - |
02 Feb 2024 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
01 Feb 2024 | 298.87 | 298.87 | 298.87 | 298.87 | 298.87 | - |
31 Jan 2024 | 298.78 | 298.78 | 298.78 | 298.78 | 298.78 | - |
30 Jan 2024 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - |
29 Jan 2024 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | - |
26 Jan 2024 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | - |
25 Jan 2024 | 298.22 | 298.22 | 298.22 | 298.22 | 298.22 | - |
24 Jan 2024 | 298.19 | 298.19 | 298.19 | 298.19 | 298.19 | - |
23 Jan 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
22 Jan 2024 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | - |
19 Jan 2024 | 298.89 | 298.89 | 298.89 | 298.89 | 298.89 | - |
18 Jan 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | - |
17 Jan 2024 | 298.64 | 298.64 | 298.64 | 298.64 | 298.64 | - |
16 Jan 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
15 Jan 2024 | 298.18 | 298.18 | 298.18 | 298.18 | 298.18 | - |
12 Jan 2024 | 298.02 | 298.02 | 298.02 | 298.02 | 298.02 | - |
11 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
10 Jan 2024 | 297.92 | 297.92 | 297.92 | 297.92 | 297.92 | - |
09 Jan 2024 | 297.79 | 297.79 | 297.79 | 297.79 | 297.79 | - |
08 Jan 2024 | 297.59 | 297.59 | 297.59 | 297.59 | 297.59 | - |
05 Jan 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | - |
04 Jan 2024 | 297.47 | 297.47 | 297.47 | 297.47 | 297.47 | - |
03 Jan 2024 | 297.31 | 297.31 | 297.31 | 297.31 | 297.31 | - |
02 Jan 2024 | 297.24 | 297.24 | 297.24 | 297.24 | 297.24 | - |
28 Dec 2023 | 296.17 | 296.17 | 296.17 | 296.17 | 296.17 | - |
27 Dec 2023 | 296.01 | 296.01 | 296.01 | 296.01 | 296.01 | - |
26 Dec 2023 | 295.74 | 295.74 | 295.74 | 295.74 | 295.74 | - |
22 Dec 2023 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | - |
21 Dec 2023 | 295.67 | 295.67 | 295.67 | 295.67 | 295.67 | - |
20 Dec 2023 | 295.56 | 295.56 | 295.56 | 295.56 | 295.56 | - |
19 Dec 2023 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |