Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
17 May 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
16 May 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
15 May 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
14 May 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
13 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
10 May 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
09 May 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
08 May 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
07 May 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
03 May 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
02 May 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
01 May 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
30 Apr 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
29 Apr 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
26 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
25 Apr 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
24 Apr 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
23 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
22 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
19 Apr 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
18 Apr 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
17 Apr 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
16 Apr 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
15 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
12 Apr 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
11 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
10 Apr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
09 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
08 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
05 Apr 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
04 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
03 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
02 Apr 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
28 Mar 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
27 Mar 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
26 Mar 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
25 Mar 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
22 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
21 Mar 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
20 Mar 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
19 Mar 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
14 Mar 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
13 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
12 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
11 Mar 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
08 Mar 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
07 Mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
06 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
05 Mar 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
04 Mar 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
01 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
29 Feb 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
28 Feb 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
27 Feb 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
26 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
23 Feb 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
22 Feb 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
21 Feb 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
20 Feb 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
19 Feb 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
16 Feb 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
15 Feb 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
14 Feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
13 Feb 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
12 Feb 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
09 Feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
08 Feb 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
07 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
06 Feb 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
01 Feb 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
31 Jan 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
30 Jan 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
29 Jan 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
26 Jan 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
25 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
24 Jan 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
23 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
22 Jan 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
19 Jan 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
18 Jan 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
17 Jan 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
16 Jan 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
15 Jan 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | - |
12 Jan 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
11 Jan 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
10 Jan 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
09 Jan 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
08 Jan 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
05 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
04 Jan 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
03 Jan 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
02 Jan 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
29 Dec 2023 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |