Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | - |
22 May 2024 | 241.71 | 241.71 | 241.71 | 241.71 | 241.71 | - |
21 May 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
20 May 2024 | 243.51 | 243.51 | 243.51 | 243.51 | 243.51 | - |
17 May 2024 | 243.78 | 243.78 | 243.78 | 243.78 | 243.78 | - |
16 May 2024 | 243.77 | 243.77 | 243.77 | 243.77 | 243.77 | - |
15 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
14 May 2024 | 243.52 | 243.52 | 243.52 | 243.52 | 243.52 | - |
13 May 2024 | 243.06 | 243.06 | 243.06 | 243.06 | 243.06 | - |
10 May 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
09 May 2024 | 243.62 | 243.62 | 243.62 | 243.62 | 243.62 | - |
08 May 2024 | 242.24 | 242.24 | 242.24 | 242.24 | 242.24 | - |
07 May 2024 | 241.16 | 241.16 | 241.16 | 241.16 | 241.16 | - |
03 May 2024 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | - |
02 May 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
01 May 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
30 Apr 2024 | 234.36 | 234.36 | 234.36 | 234.36 | 234.36 | - |
29 Apr 2024 | 236.92 | 236.92 | 236.92 | 236.92 | 236.92 | - |
26 Apr 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
25 Apr 2024 | 236.56 | 236.56 | 236.56 | 236.56 | 236.56 | - |
24 Apr 2024 | 238.77 | 238.77 | 238.77 | 238.77 | 238.77 | - |
23 Apr 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
22 Apr 2024 | 238.99 | 238.99 | 238.99 | 238.99 | 238.99 | - |
19 Apr 2024 | 236.07 | 236.07 | 236.07 | 236.07 | 236.07 | - |
18 Apr 2024 | 235.83 | 235.83 | 235.83 | 235.83 | 235.83 | - |
17 Apr 2024 | 235.53 | 235.53 | 235.53 | 235.53 | 235.53 | - |
16 Apr 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
15 Apr 2024 | 235.97 | 235.97 | 235.97 | 235.97 | 235.97 | - |
12 Apr 2024 | 237.87 | 237.87 | 237.87 | 237.87 | 237.87 | - |
11 Apr 2024 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | - |
10 Apr 2024 | 239.08 | 239.08 | 239.08 | 239.08 | 239.08 | - |
09 Apr 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
08 Apr 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
05 Apr 2024 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - |
04 Apr 2024 | 238.73 | 238.73 | 238.73 | 238.73 | 238.73 | - |
03 Apr 2024 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | - |
02 Apr 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
28 Mar 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
27 Mar 2024 | 244.14 | 244.14 | 244.14 | 244.14 | 244.14 | - |
26 Mar 2024 | 242.76 | 242.76 | 242.76 | 242.76 | 242.76 | - |
25 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
22 Mar 2024 | 243.29 | 243.29 | 243.29 | 243.29 | 243.29 | - |
21 Mar 2024 | 242.26 | 242.26 | 242.26 | 242.26 | 242.26 | - |
20 Mar 2024 | 240.13 | 240.13 | 240.13 | 240.13 | 240.13 | - |
19 Mar 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
14 Mar 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
13 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
12 Mar 2024 | 237.09 | 237.09 | 237.09 | 237.09 | 237.09 | - |
11 Mar 2024 | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | - |
08 Mar 2024 | 234.17 | 234.17 | 234.17 | 234.17 | 234.17 | - |
07 Mar 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
06 Mar 2024 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | - |
05 Mar 2024 | 234.17 | 234.17 | 234.17 | 234.17 | 234.17 | - |
04 Mar 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
01 Mar 2024 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | - |
29 Feb 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
28 Feb 2024 | 235.53 | 235.53 | 235.53 | 235.53 | 235.53 | - |
27 Feb 2024 | 235.28 | 235.28 | 235.28 | 235.28 | 235.28 | - |
26 Feb 2024 | 235.89 | 235.89 | 235.89 | 235.89 | 235.89 | - |
23 Feb 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
22 Feb 2024 | 237.28 | 237.28 | 237.28 | 237.28 | 237.28 | - |
21 Feb 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
20 Feb 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
19 Feb 2024 | 234.62 | 234.62 | 234.62 | 234.62 | 234.62 | - |
16 Feb 2024 | 234.56 | 234.56 | 234.56 | 234.56 | 234.56 | - |
15 Feb 2024 | 234.62 | 234.62 | 234.62 | 234.62 | 234.62 | - |
14 Feb 2024 | 233.96 | 233.96 | 233.96 | 233.96 | 233.96 | - |
13 Feb 2024 | 231.37 | 231.37 | 231.37 | 231.37 | 231.37 | - |
12 Feb 2024 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | - |
09 Feb 2024 | 234.64 | 234.64 | 234.64 | 234.64 | 234.64 | - |
08 Feb 2024 | 233.83 | 233.83 | 233.83 | 233.83 | 233.83 | - |
07 Feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - |
06 Feb 2024 | 233.58 | 233.58 | 233.58 | 233.58 | 233.58 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 231.79 | 231.79 | 231.79 | 231.79 | 231.79 | - |
01 Feb 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
31 Jan 2024 | 227.63 | 227.63 | 227.63 | 227.63 | 227.63 | - |
30 Jan 2024 | 231.32 | 231.32 | 231.32 | 231.32 | 231.32 | - |
29 Jan 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - |
26 Jan 2024 | 228.64 | 228.64 | 228.64 | 228.64 | 228.64 | - |
25 Jan 2024 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
24 Jan 2024 | 225.82 | 225.82 | 225.82 | 225.82 | 225.82 | - |
23 Jan 2024 | 227.07 | 227.07 | 227.07 | 227.07 | 227.07 | - |
22 Jan 2024 | 226.77 | 226.77 | 226.77 | 226.77 | 226.77 | - |
19 Jan 2024 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | - |
18 Jan 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
17 Jan 2024 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | - |
16 Jan 2024 | 226.11 | 226.11 | 226.11 | 226.11 | 226.11 | - |
15 Jan 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
12 Jan 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
11 Jan 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
10 Jan 2024 | 225.33 | 225.33 | 225.33 | 225.33 | 225.33 | - |
09 Jan 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 224.03 | - |
08 Jan 2024 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | - |
05 Jan 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
04 Jan 2024 | 221.73 | 221.73 | 221.73 | 221.73 | 221.73 | - |
03 Jan 2024 | 222.04 | 222.04 | 222.04 | 222.04 | 222.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |