Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | - |
30 May 2024 | 277.34 | 277.34 | 277.34 | 277.34 | 277.34 | - |
29 May 2024 | 276.07 | 276.07 | 276.07 | 276.07 | 276.07 | - |
28 May 2024 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | - |
24 May 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
23 May 2024 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | - |
22 May 2024 | 281.06 | 281.06 | 281.06 | 281.06 | 281.06 | - |
21 May 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
20 May 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | - |
17 May 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
16 May 2024 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
15 May 2024 | 280.46 | 280.46 | 280.46 | 280.46 | 280.46 | - |
14 May 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
13 May 2024 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
10 May 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | - |
09 May 2024 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | - |
08 May 2024 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | - |
07 May 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
03 May 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
02 May 2024 | 278.66 | 278.66 | 278.66 | 278.66 | 278.66 | - |
01 May 2024 | 277.81 | 277.81 | 277.81 | 277.81 | 277.81 | - |
30 Apr 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
29 Apr 2024 | 277.23 | 277.23 | 277.23 | 277.23 | 277.23 | - |
26 Apr 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
25 Apr 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
24 Apr 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
23 Apr 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
22 Apr 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
19 Apr 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
18 Apr 2024 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | - |
17 Apr 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
16 Apr 2024 | 265.33 | 265.33 | 265.33 | 265.33 | 265.33 | - |
15 Apr 2024 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | - |
12 Apr 2024 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | - |
11 Apr 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
10 Apr 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
09 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
08 Apr 2024 | 277.94 | 277.94 | 277.94 | 277.94 | 277.94 | - |
05 Apr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
04 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
03 Apr 2024 | 275.76 | 275.76 | 275.76 | 275.76 | 275.76 | - |
02 Apr 2024 | 275.91 | 275.91 | 275.91 | 275.91 | 275.91 | - |
28 Mar 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
27 Mar 2024 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
26 Mar 2024 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | - |
25 Mar 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
22 Mar 2024 | 273.49 | 273.49 | 273.49 | 273.49 | 273.49 | - |
21 Mar 2024 | 275.37 | 275.37 | 275.37 | 275.37 | 275.37 | - |
20 Mar 2024 | 271.61 | 271.61 | 271.61 | 271.61 | 271.61 | - |
19 Mar 2024 | 269.08 | 269.08 | 269.08 | 269.08 | 269.08 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 267.96 | 267.96 | 267.96 | 267.96 | 267.96 | - |
14 Mar 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
13 Mar 2024 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | - |
12 Mar 2024 | 270.56 | 270.56 | 270.56 | 270.56 | 270.56 | - |
11 Mar 2024 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | - |
08 Mar 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
07 Mar 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
06 Mar 2024 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - |
05 Mar 2024 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | - |
04 Mar 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | - |
01 Mar 2024 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | - |
29 Feb 2024 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | - |
28 Feb 2024 | 263.03 | 263.03 | 263.03 | 263.03 | 263.03 | - |
27 Feb 2024 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | - |
26 Feb 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
23 Feb 2024 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
22 Feb 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
21 Feb 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 260.62 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 261.16 | 261.16 | 261.16 | 261.16 | 261.16 | - |
16 Feb 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 260.84 | - |
15 Feb 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
14 Feb 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
13 Feb 2024 | 254.86 | 254.86 | 254.86 | 254.86 | 254.86 | - |
12 Feb 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
09 Feb 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | - |
08 Feb 2024 | 255.84 | 255.84 | 255.84 | 255.84 | 255.84 | - |
07 Feb 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
06 Feb 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
01 Feb 2024 | 257.01 | 257.01 | 257.01 | 257.01 | 257.01 | - |
31 Jan 2024 | 258.12 | 258.12 | 258.12 | 258.12 | 258.12 | - |
30 Jan 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
29 Jan 2024 | 255.68 | 255.68 | 255.68 | 255.68 | 255.68 | - |
26 Jan 2024 | 254.65 | 254.65 | 254.65 | 254.65 | 254.65 | - |
25 Jan 2024 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | - |
24 Jan 2024 | 251.76 | 251.76 | 251.76 | 251.76 | 251.76 | - |
23 Jan 2024 | 250.44 | 250.44 | 250.44 | 250.44 | 250.44 | - |
22 Jan 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
19 Jan 2024 | 249.61 | 249.61 | 249.61 | 249.61 | 249.61 | - |
18 Jan 2024 | 246.84 | 246.84 | 246.84 | 246.84 | 246.84 | - |
17 Jan 2024 | 246.82 | 246.82 | 246.82 | 246.82 | 246.82 | - |
16 Jan 2024 | 250.02 | 250.02 | 250.02 | 250.02 | 250.02 | - |
15 Jan 2024 | 251.82 | 251.82 | 251.82 | 251.82 | 251.82 | - |
12 Jan 2024 | 251.16 | 251.16 | 251.16 | 251.16 | 251.16 | - |
11 Jan 2024 | 251.78 | 251.78 | 251.78 | 251.78 | 251.78 | - |
10 Jan 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |