Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 235.56 | 235.56 | 235.56 | 235.56 | 235.56 | - |
29 May 2024 | 239.71 | 239.71 | 239.71 | 239.71 | 239.71 | - |
28 May 2024 | 240.09 | 240.09 | 240.09 | 240.09 | 240.09 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 241.32 | 241.32 | 241.32 | 241.32 | 241.32 | - |
23 May 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - |
22 May 2024 | 242.47 | 242.47 | 242.47 | 242.47 | 242.47 | - |
21 May 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 241.89 | 241.89 | 241.89 | 241.89 | 241.89 | - |
16 May 2024 | 242.11 | 242.11 | 242.11 | 242.11 | 242.11 | - |
15 May 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
14 May 2024 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | - |
13 May 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
10 May 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
07 May 2024 | 239.47 | 239.47 | 239.47 | 239.47 | 239.47 | - |
06 May 2024 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | - |
03 May 2024 | 236.41 | 236.41 | 236.41 | 236.41 | 236.41 | - |
02 May 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
30 Apr 2024 | 234.87 | 234.87 | 234.87 | 234.87 | 234.87 | - |
29 Apr 2024 | 238.24 | 238.24 | 238.24 | 238.24 | 238.24 | - |
26 Apr 2024 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | - |
25 Apr 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
24 Apr 2024 | 236.47 | 236.47 | 236.47 | 236.47 | 236.47 | - |
23 Apr 2024 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | - |
22 Apr 2024 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - |
19 Apr 2024 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | - |
18 Apr 2024 | 234.31 | 234.31 | 234.31 | 234.31 | 234.31 | - |
17 Apr 2024 | 235.51 | 235.51 | 235.51 | 235.51 | 235.51 | - |
16 Apr 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
15 Apr 2024 | 237.14 | 237.14 | 237.14 | 237.14 | 237.14 | - |
12 Apr 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
11 Apr 2024 | 242.29 | 242.29 | 242.29 | 242.29 | 242.29 | - |
10 Apr 2024 | 239.56 | 239.56 | 239.56 | 239.56 | 239.56 | - |
09 Apr 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | - |
08 Apr 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
05 Apr 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
04 Apr 2024 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | - |
03 Apr 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | - |
02 Apr 2024 | 243.16 | 243.16 | 243.16 | 243.16 | 243.16 | - |
28 Mar 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
27 Mar 2024 | 243.53 | 243.53 | 243.53 | 243.53 | 243.53 | - |
26 Mar 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
25 Mar 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
22 Mar 2024 | 243.54 | 243.54 | 243.54 | 243.54 | 243.54 | - |
21 Mar 2024 | 242.73 | 242.73 | 242.73 | 242.73 | 242.73 | - |
20 Mar 2024 | 241.67 | 241.67 | 241.67 | 241.67 | 241.67 | - |
19 Mar 2024 | 239.92 | 239.92 | 239.92 | 239.92 | 239.92 | - |
18 Mar 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
15 Mar 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
14 Mar 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | - |
13 Mar 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
12 Mar 2024 | 238.66 | 238.66 | 238.66 | 238.66 | 238.66 | - |
11 Mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
08 Mar 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | - |
07 Mar 2024 | 236.14 | 236.14 | 236.14 | 236.14 | 236.14 | - |
06 Mar 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | - |
05 Mar 2024 | 233.58 | 233.58 | 233.58 | 233.58 | 233.58 | - |
04 Mar 2024 | 236.12 | 236.12 | 236.12 | 236.12 | 236.12 | - |
01 Mar 2024 | 236.79 | 236.79 | 236.79 | 236.79 | 236.79 | - |
29 Feb 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.48 | - |
28 Feb 2024 | 233.86 | 233.86 | 233.86 | 233.86 | 233.86 | - |
27 Feb 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | - |
26 Feb 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
23 Feb 2024 | 234.54 | 234.54 | 234.54 | 234.54 | 234.54 | - |
22 Feb 2024 | 234.06 | 234.06 | 234.06 | 234.06 | 234.06 | - |
21 Feb 2024 | 229.17 | 229.17 | 229.17 | 229.17 | 229.17 | - |
20 Feb 2024 | 228.83 | 228.83 | 228.83 | 228.83 | 228.83 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 231.22 | 231.22 | 231.22 | 231.22 | 231.22 | - |
15 Feb 2024 | 232.09 | 232.09 | 232.09 | 232.09 | 232.09 | - |
14 Feb 2024 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | - |
13 Feb 2024 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | - |
12 Feb 2024 | 232.24 | 232.24 | 232.24 | 232.24 | 232.24 | - |
09 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
08 Feb 2024 | 230.71 | 230.71 | 230.71 | 230.71 | 230.71 | - |
07 Feb 2024 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
06 Feb 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
05 Feb 2024 | 230.26 | 230.26 | 230.26 | 230.26 | 230.26 | - |
02 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
01 Feb 2024 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | - |
31 Jan 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
30 Jan 2024 | 229.17 | 229.17 | 229.17 | 229.17 | 229.17 | - |
29 Jan 2024 | 229.23 | 229.23 | 229.23 | 229.23 | 229.23 | - |
26 Jan 2024 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 225.17 | 225.17 | 225.17 | 225.17 | 225.17 | - |
23 Jan 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
22 Jan 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
19 Jan 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
18 Jan 2024 | 222.36 | 222.36 | 222.36 | 222.36 | 222.36 | - |
17 Jan 2024 | 220.11 | 220.11 | 220.11 | 220.11 | 220.11 | - |
16 Jan 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
11 Jan 2024 | 218.71 | 218.71 | 218.71 | 218.71 | 218.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |