Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
31 May 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
30 May 2024 | 287.79 | 287.79 | 287.79 | 287.79 | 287.79 | - |
29 May 2024 | 284.68 | 284.68 | 284.68 | 284.68 | 284.68 | - |
28 May 2024 | 287.28 | 287.28 | 287.28 | 287.28 | 287.28 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 291.13 | 291.13 | 291.13 | 291.13 | 291.13 | - |
23 May 2024 | 291.94 | 291.94 | 291.94 | 291.94 | 291.94 | - |
22 May 2024 | 294.67 | 294.67 | 294.67 | 294.67 | 294.67 | - |
21 May 2024 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 293.92 | 293.92 | 293.92 | 293.92 | 293.92 | - |
16 May 2024 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - |
15 May 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
14 May 2024 | 292.09 | 292.09 | 292.09 | 292.09 | 292.09 | - |
13 May 2024 | 289.92 | 289.92 | 289.92 | 289.92 | 289.92 | - |
10 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 288.96 | 288.96 | 288.96 | 288.96 | 288.96 | - |
06 May 2024 | 286.91 | 286.91 | 286.91 | 286.91 | 286.91 | - |
03 May 2024 | 286.36 | 286.36 | 286.36 | 286.36 | 286.36 | - |
02 May 2024 | 285.61 | 285.61 | 285.61 | 285.61 | 285.61 | - |
30 Apr 2024 | 283.97 | 283.97 | 283.97 | 283.97 | 283.97 | - |
29 Apr 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - |
26 Apr 2024 | 283.88 | 283.88 | 283.88 | 283.88 | 283.88 | - |
25 Apr 2024 | 282.13 | 282.13 | 282.13 | 282.13 | 282.13 | - |
24 Apr 2024 | 286.44 | 286.44 | 286.44 | 286.44 | 286.44 | - |
23 Apr 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
22 Apr 2024 | 284.44 | 284.44 | 284.44 | 284.44 | 284.44 | - |
19 Apr 2024 | 281.49 | 281.49 | 281.49 | 281.49 | 281.49 | - |
18 Apr 2024 | 280.68 | 280.68 | 280.68 | 280.68 | 280.68 | - |
17 Apr 2024 | 283.63 | 283.63 | 283.63 | 283.63 | 283.63 | - |
17 Apr 2024 | 0.07 Dividend | |||||
16 Apr 2024 | 285.38 | 285.38 | 285.38 | 285.38 | 285.31 | - |
15 Apr 2024 | 287.69 | 287.69 | 287.69 | 287.69 | 287.62 | - |
12 Apr 2024 | 288.42 | 288.42 | 288.42 | 288.42 | 288.35 | - |
11 Apr 2024 | 289.79 | 289.79 | 289.79 | 289.79 | 289.72 | - |
10 Apr 2024 | 288.51 | 288.51 | 288.51 | 288.51 | 288.44 | - |
09 Apr 2024 | 290.97 | 290.97 | 290.97 | 290.97 | 290.90 | - |
08 Apr 2024 | 289.72 | 289.72 | 289.72 | 289.72 | 289.65 | - |
05 Apr 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.13 | - |
04 Apr 2024 | 288.51 | 288.51 | 288.51 | 288.51 | 288.44 | - |
03 Apr 2024 | 291.92 | 291.92 | 291.92 | 291.92 | 291.85 | - |
02 Apr 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.73 | - |
28 Mar 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.64 | - |
27 Mar 2024 | 295.74 | 295.74 | 295.74 | 295.74 | 295.67 | - |
26 Mar 2024 | 293.73 | 293.73 | 293.73 | 293.73 | 293.66 | - |
25 Mar 2024 | 294.21 | 294.21 | 294.21 | 294.21 | 294.14 | - |
22 Mar 2024 | 295.48 | 295.48 | 295.48 | 295.48 | 295.41 | - |
21 Mar 2024 | 293.08 | 293.08 | 293.08 | 293.08 | 293.01 | - |
20 Mar 2024 | 292.93 | 292.93 | 292.93 | 292.93 | 292.86 | - |
19 Mar 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.18 | - |
18 Mar 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.28 | - |
15 Mar 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.23 | - |
14 Mar 2024 | 294.49 | 294.49 | 294.49 | 294.49 | 294.42 | - |
13 Mar 2024 | 295.23 | 295.23 | 295.23 | 295.23 | 295.16 | - |
12 Mar 2024 | 296.63 | 296.63 | 296.63 | 296.63 | 296.56 | - |
11 Mar 2024 | 295.42 | 295.42 | 295.42 | 295.42 | 295.35 | - |
08 Mar 2024 | 296.02 | 296.02 | 296.02 | 296.02 | 295.95 | - |
07 Mar 2024 | 296.17 | 296.17 | 296.17 | 296.17 | 296.10 | - |
06 Mar 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.63 | - |
05 Mar 2024 | 291.94 | 291.94 | 291.94 | 291.94 | 291.87 | - |
04 Mar 2024 | 292.97 | 292.97 | 292.97 | 292.97 | 292.90 | - |
01 Mar 2024 | 293.56 | 293.56 | 293.56 | 293.56 | 293.49 | - |
29 Feb 2024 | 290.08 | 290.08 | 290.08 | 290.08 | 290.01 | - |
28 Feb 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.68 | - |
27 Feb 2024 | 292.52 | 292.52 | 292.52 | 292.52 | 292.45 | - |
26 Feb 2024 | 292.11 | 292.11 | 292.11 | 292.11 | 292.04 | - |
23 Feb 2024 | 293.12 | 293.12 | 293.12 | 293.12 | 293.05 | - |
22 Feb 2024 | 290.53 | 290.53 | 290.53 | 290.53 | 290.46 | - |
21 Feb 2024 | 286.28 | 286.28 | 286.28 | 286.28 | 286.21 | - |
20 Feb 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.10 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 287.04 | 287.04 | 287.04 | 287.04 | 286.97 | - |
15 Feb 2024 | 286.77 | 286.77 | 286.77 | 286.77 | 286.70 | - |
14 Feb 2024 | 284.73 | 284.73 | 284.73 | 284.73 | 284.66 | - |
13 Feb 2024 | 280.34 | 280.34 | 280.34 | 280.34 | 280.27 | - |
12 Feb 2024 | 283.09 | 283.09 | 283.09 | 283.09 | 283.02 | - |
09 Feb 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.13 | - |
08 Feb 2024 | 281.17 | 281.17 | 281.17 | 281.17 | 281.10 | - |
07 Feb 2024 | 281.22 | 281.22 | 281.22 | 281.22 | 281.15 | - |
06 Feb 2024 | 281.21 | 281.21 | 281.21 | 281.21 | 281.14 | - |
05 Feb 2024 | 278.63 | 278.63 | 278.63 | 278.63 | 278.56 | - |
02 Feb 2024 | 275.27 | 275.27 | 275.27 | 275.27 | 275.20 | - |
01 Feb 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.33 | - |
31 Jan 2024 | 276.97 | 276.97 | 276.97 | 276.97 | 276.90 | - |
30 Jan 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.19 | - |
29 Jan 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.85 | - |
26 Jan 2024 | 275.94 | 275.94 | 275.94 | 275.94 | 275.87 | - |
25 Jan 2024 | 272.87 | 272.87 | 272.87 | 272.87 | 272.80 | - |
24 Jan 2024 | 273.92 | 273.92 | 273.92 | 273.92 | 273.85 | - |
23 Jan 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.83 | - |
22 Jan 2024 | 275.35 | 275.35 | 275.35 | 275.35 | 275.28 | - |
19 Jan 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.33 | - |
18 Jan 2024 | 273.36 | 273.36 | 273.36 | 273.36 | 273.29 | - |
17 Jan 2024 | 273.29 | 273.29 | 273.29 | 273.29 | 273.22 | - |
16 Jan 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |