Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
29 May 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | - |
28 May 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
24 May 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
23 May 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
22 May 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
21 May 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
20 May 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
17 May 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
16 May 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
13 May 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
10 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
09 May 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
08 May 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
07 May 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
03 May 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
02 May 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
29 Apr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
26 Apr 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
25 Apr 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
24 Apr 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
23 Apr 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
22 Apr 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
19 Apr 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
18 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
17 Apr 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
16 Apr 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
15 Apr 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
12 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
11 Apr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
10 Apr 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
09 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
08 Apr 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
05 Apr 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
02 Apr 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
28 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
27 Mar 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
26 Mar 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
25 Mar 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
22 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
21 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
20 Mar 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
19 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
14 Mar 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
13 Mar 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - |
12 Mar 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
11 Mar 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
08 Mar 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
07 Mar 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
06 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
05 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
04 Mar 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
01 Mar 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
01 Mar 2024 | 0.001791 Dividend | |||||
29 Feb 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
29 Feb 2024 | 0.001791 Dividend | |||||
28 Feb 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
27 Feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
26 Feb 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
23 Feb 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
22 Feb 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
21 Feb 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
20 Feb 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
19 Feb 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
16 Feb 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
15 Feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
14 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
08 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
07 Feb 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
06 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
01 Feb 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
31 Jan 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
30 Jan 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
29 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
26 Jan 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
25 Jan 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
24 Jan 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
23 Jan 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
22 Jan 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
19 Jan 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
18 Jan 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
17 Jan 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
16 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
15 Jan 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
12 Jan 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |