Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 270.02 | 270.02 | 270.02 | 270.02 | 270.02 | - |
29 May 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
28 May 2024 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | - |
27 May 2024 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
24 May 2024 | 280.06 | 280.06 | 280.06 | 280.06 | 280.06 | - |
23 May 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
22 May 2024 | 281.86 | 281.86 | 281.86 | 281.86 | 281.86 | - |
21 May 2024 | 281.58 | 281.58 | 281.58 | 281.58 | 281.58 | - |
20 May 2024 | 282.81 | 282.81 | 282.81 | 282.81 | 282.81 | - |
17 May 2024 | 280.58 | 280.58 | 280.58 | 280.58 | 280.58 | - |
16 May 2024 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | - |
15 May 2024 | 280.88 | 280.88 | 280.88 | 280.88 | 280.88 | - |
14 May 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
13 May 2024 | 275.31 | 275.31 | 275.31 | 275.31 | 275.31 | - |
10 May 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 276.73 | - |
09 May 2024 | 274.84 | 274.84 | 274.84 | 274.84 | 274.84 | - |
08 May 2024 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
07 May 2024 | 275.64 | 275.64 | 275.64 | 275.64 | 275.64 | - |
06 May 2024 | 274.68 | 274.68 | 274.68 | 274.68 | 274.68 | - |
03 May 2024 | 272.52 | 272.52 | 272.52 | 272.52 | 272.52 | - |
02 May 2024 | 269.93 | 269.93 | 269.93 | 269.93 | 269.93 | - |
30 Apr 2024 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
29 Apr 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
26 Apr 2024 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | - |
25 Apr 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
24 Apr 2024 | 270.51 | 270.51 | 270.51 | 270.51 | 270.51 | - |
23 Apr 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
22 Apr 2024 | 265.94 | 265.94 | 265.94 | 265.94 | 265.94 | - |
19 Apr 2024 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | - |
18 Apr 2024 | 268.67 | 268.67 | 268.67 | 268.67 | 268.67 | - |
17 Apr 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
16 Apr 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | - |
15 Apr 2024 | 274.64 | 274.64 | 274.64 | 274.64 | 274.64 | - |
12 Apr 2024 | 279.13 | 279.13 | 279.13 | 279.13 | 279.13 | - |
11 Apr 2024 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | - |
10 Apr 2024 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | - |
09 Apr 2024 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | - |
08 Apr 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.78 | - |
05 Apr 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
04 Apr 2024 | 274.81 | 274.81 | 274.81 | 274.81 | 274.81 | - |
03 Apr 2024 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
02 Apr 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 281.74 | 281.74 | 281.74 | 281.74 | 281.74 | - |
26 Mar 2024 | 281.31 | 281.31 | 281.31 | 281.31 | 281.31 | - |
25 Mar 2024 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | - |
22 Mar 2024 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
21 Mar 2024 | 283.28 | 283.28 | 283.28 | 283.28 | 283.28 | - |
20 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
19 Mar 2024 | 278.52 | 278.52 | 278.52 | 278.52 | 278.52 | - |
18 Mar 2024 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
15 Mar 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
14 Mar 2024 | 280.36 | 280.36 | 280.36 | 280.36 | 280.36 | - |
13 Mar 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
12 Mar 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | - |
11 Mar 2024 | 278.19 | 278.19 | 278.19 | 278.19 | 278.19 | - |
08 Mar 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 279.37 | - |
07 Mar 2024 | 281.94 | 281.94 | 281.94 | 281.94 | 281.94 | - |
06 Mar 2024 | 278.38 | 278.38 | 278.38 | 278.38 | 278.38 | - |
05 Mar 2024 | 275.72 | 275.72 | 275.72 | 275.72 | 275.72 | - |
04 Mar 2024 | 280.53 | 280.53 | 280.53 | 280.53 | 280.53 | - |
01 Mar 2024 | 281.44 | 281.44 | 281.44 | 281.44 | 281.44 | - |
29 Feb 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | - |
28 Feb 2024 | 275.51 | 275.51 | 275.51 | 275.51 | 275.51 | - |
27 Feb 2024 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | - |
26 Feb 2024 | 276.74 | 276.74 | 276.74 | 276.74 | 276.74 | - |
23 Feb 2024 | 276.68 | 276.68 | 276.68 | 276.68 | 276.68 | - |
22 Feb 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
21 Feb 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
20 Feb 2024 | 272.16 | 272.16 | 272.16 | 272.16 | 272.16 | - |
19 Feb 2024 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | - |
16 Feb 2024 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | - |
15 Feb 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
14 Feb 2024 | 277.46 | 277.46 | 277.46 | 277.46 | 277.46 | - |
13 Feb 2024 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | - |
12 Feb 2024 | 275.81 | 275.81 | 275.81 | 275.81 | 275.81 | - |
09 Feb 2024 | 276.09 | 276.09 | 276.09 | 276.09 | 276.09 | - |
08 Feb 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | - |
07 Feb 2024 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | - |
06 Feb 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
05 Feb 2024 | 268.48 | 268.48 | 268.48 | 268.48 | 268.48 | - |
02 Feb 2024 | 267.38 | 267.38 | 267.38 | 267.38 | 267.38 | - |
01 Feb 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
31 Jan 2024 | 260.34 | 260.34 | 260.34 | 260.34 | 260.34 | - |
30 Jan 2024 | 265.45 | 265.45 | 265.45 | 265.45 | 265.45 | - |
29 Jan 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
26 Jan 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
23 Jan 2024 | 259.26 | 259.26 | 259.26 | 259.26 | 259.26 | - |
22 Jan 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - |
19 Jan 2024 | 257.04 | 257.04 | 257.04 | 257.04 | 257.04 | - |
18 Jan 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
17 Jan 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
16 Jan 2024 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | - |
15 Jan 2024 | 250.92 | 250.92 | 250.92 | 250.92 | 250.92 | - |
12 Jan 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
11 Jan 2024 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |