Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 296.92 | 296.92 | 296.92 | 296.92 | 296.92 | - |
20 May 2024 | 297.67 | 297.67 | 297.67 | 297.67 | 297.67 | - |
17 May 2024 | 297.82 | 297.82 | 297.82 | 297.82 | 297.82 | - |
16 May 2024 | 298.11 | 298.11 | 298.11 | 298.11 | 298.11 | - |
16 May 2024 | 0.049238 Dividend | |||||
15 May 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.20 | - |
14 May 2024 | 295.54 | 295.54 | 295.54 | 295.54 | 295.49 | - |
13 May 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.35 | - |
10 May 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.66 | - |
09 May 2024 | 294.39 | 294.39 | 294.39 | 294.39 | 294.34 | - |
08 May 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.40 | - |
07 May 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.40 | - |
03 May 2024 | 288.32 | 288.32 | 288.32 | 288.32 | 288.27 | - |
02 May 2024 | 286.69 | 286.69 | 286.69 | 286.69 | 286.64 | - |
01 May 2024 | 286.54 | 286.54 | 286.54 | 286.54 | 286.49 | - |
30 Apr 2024 | 289.81 | 289.81 | 289.81 | 289.81 | 289.76 | - |
29 Apr 2024 | 289.29 | 289.29 | 289.29 | 289.29 | 289.24 | - |
26 Apr 2024 | 287.16 | 287.16 | 287.16 | 287.16 | 287.11 | - |
25 Apr 2024 | 287.43 | 287.43 | 287.43 | 287.43 | 287.38 | - |
24 Apr 2024 | 290.49 | 290.49 | 290.49 | 290.49 | 290.44 | - |
23 Apr 2024 | 288.59 | 288.59 | 288.59 | 288.59 | 288.54 | - |
22 Apr 2024 | 287.26 | 287.26 | 287.26 | 287.26 | 287.21 | - |
19 Apr 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.55 | - |
18 Apr 2024 | 285.79 | 285.79 | 285.79 | 285.79 | 285.74 | - |
17 Apr 2024 | 287.04 | 287.04 | 287.04 | 287.04 | 286.99 | - |
16 Apr 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 286.95 | - |
15 Apr 2024 | 290.43 | 290.43 | 290.43 | 290.43 | 290.38 | - |
12 Apr 2024 | 294.78 | 294.78 | 294.78 | 294.78 | 294.73 | - |
11 Apr 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.49 | - |
10 Apr 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.70 | - |
09 Apr 2024 | 291.52 | 291.52 | 291.52 | 291.52 | 291.47 | - |
08 Apr 2024 | 292.13 | 292.13 | 292.13 | 292.13 | 292.08 | - |
05 Apr 2024 | 289.69 | 289.69 | 289.69 | 289.69 | 289.64 | - |
04 Apr 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.20 | - |
03 Apr 2024 | 292.84 | 292.84 | 292.84 | 292.84 | 292.79 | - |
02 Apr 2024 | 294.98 | 294.98 | 294.98 | 294.98 | 294.93 | - |
28 Mar 2024 | 293.62 | 293.62 | 293.62 | 293.62 | 293.57 | - |
27 Mar 2024 | 292.68 | 292.68 | 292.68 | 292.68 | 292.63 | - |
26 Mar 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.30 | - |
25 Mar 2024 | 292.12 | 292.12 | 292.12 | 292.12 | 292.07 | - |
22 Mar 2024 | 293.90 | 293.90 | 293.90 | 293.90 | 293.85 | - |
21 Mar 2024 | 290.27 | 290.27 | 290.27 | 290.27 | 290.22 | - |
20 Mar 2024 | 288.61 | 288.61 | 288.61 | 288.61 | 288.56 | - |
19 Mar 2024 | 287.07 | 287.07 | 287.07 | 287.07 | 287.02 | - |
18 Mar 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 285.52 | - |
15 Mar 2024 | 286.35 | 286.35 | 286.35 | 286.35 | 286.30 | - |
14 Mar 2024 | 286.99 | 286.99 | 286.99 | 286.99 | 286.94 | - |
13 Mar 2024 | 286.84 | 286.84 | 286.84 | 286.84 | 286.79 | - |
12 Mar 2024 | 285.11 | 285.11 | 285.11 | 285.11 | 285.06 | - |
11 Mar 2024 | 283.62 | 283.62 | 283.62 | 283.62 | 283.57 | - |
08 Mar 2024 | 285.91 | 285.91 | 285.91 | 285.91 | 285.86 | - |
07 Mar 2024 | 284.25 | 284.25 | 284.25 | 284.25 | 284.20 | - |
06 Mar 2024 | 283.78 | 283.78 | 283.78 | 283.78 | 283.73 | - |
05 Mar 2024 | 286.12 | 286.12 | 286.12 | 286.12 | 286.07 | - |
04 Mar 2024 | 286.73 | 286.73 | 286.73 | 286.73 | 286.68 | - |
01 Mar 2024 | 285.61 | 285.61 | 285.61 | 285.61 | 285.56 | - |
29 Feb 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.55 | - |
28 Feb 2024 | 284.14 | 284.14 | 284.14 | 284.14 | 284.09 | - |
27 Feb 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.60 | - |
26 Feb 2024 | 284.03 | 284.03 | 284.03 | 284.03 | 283.98 | - |
23 Feb 2024 | 284.19 | 284.19 | 284.19 | 284.19 | 284.14 | - |
22 Feb 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.65 | - |
21 Feb 2024 | 280.79 | 280.79 | 280.79 | 280.79 | 280.74 | - |
20 Feb 2024 | 281.97 | 281.97 | 281.97 | 281.97 | 281.92 | - |
19 Feb 2024 | 281.36 | 281.36 | 281.36 | 281.36 | 281.31 | - |
16 Feb 2024 | 282.89 | 282.89 | 282.89 | 282.89 | 282.84 | - |
15 Feb 2024 | 281.16 | 281.16 | 281.16 | 281.16 | 281.11 | - |
14 Feb 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.95 | - |
13 Feb 2024 | 279.22 | 279.22 | 279.22 | 279.22 | 279.17 | - |
12 Feb 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.55 | - |
09 Feb 2024 | 278.72 | 278.72 | 278.72 | 278.72 | 278.67 | - |
08 Feb 2024 | 279.19 | 279.19 | 279.19 | 279.19 | 279.14 | - |
07 Feb 2024 | 277.82 | 277.82 | 277.82 | 277.82 | 277.77 | - |
06 Feb 2024 | 277.74 | 277.74 | 277.74 | 277.74 | 277.69 | - |
05 Feb 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.45 | - |
02 Feb 2024 | 273.37 | 273.37 | 273.37 | 273.37 | 273.32 | - |
01 Feb 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.20 | - |
31 Jan 2024 | 274.83 | 274.83 | 274.83 | 274.83 | 274.78 | - |
30 Jan 2024 | 275.16 | 275.16 | 275.16 | 275.16 | 275.11 | - |
29 Jan 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.36 | - |
26 Jan 2024 | 271.75 | 271.75 | 271.75 | 271.75 | 271.70 | - |
25 Jan 2024 | 271.74 | 271.74 | 271.74 | 271.74 | 271.69 | - |
24 Jan 2024 | 270.78 | 270.78 | 270.78 | 270.78 | 270.74 | - |
23 Jan 2024 | 270.03 | 270.03 | 270.03 | 270.03 | 269.99 | - |
22 Jan 2024 | 269.51 | 269.51 | 269.51 | 269.51 | 269.47 | - |
19 Jan 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.88 | - |
18 Jan 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.82 | - |
17 Jan 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 266.34 | - |
16 Jan 2024 | 270.01 | 270.01 | 270.01 | 270.01 | 269.97 | - |
15 Jan 2024 | 268.93 | 268.93 | 268.93 | 268.93 | 268.89 | - |
12 Jan 2024 | 268.79 | 268.79 | 268.79 | 268.79 | 268.75 | - |
11 Jan 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.21 | - |
10 Jan 2024 | 267.98 | 267.98 | 267.98 | 267.98 | 267.94 | - |
09 Jan 2024 | 267.98 | 267.98 | 267.98 | 267.98 | 267.94 | - |
08 Jan 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.64 | - |
05 Jan 2024 | 266.15 | 266.15 | 266.15 | 266.15 | 266.11 | - |
04 Jan 2024 | 266.89 | 266.89 | 266.89 | 266.89 | 266.85 | - |
03 Jan 2024 | 268.94 | 268.94 | 268.94 | 268.94 | 268.90 | - |
02 Jan 2024 | 270.44 | 270.44 | 270.44 | 270.44 | 270.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |