Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 235.7600 | 236.7300 | 235.7100 | 236.6300 | 236.6300 | - |
22 May 2024 | 236.5900 | 238.2800 | 236.2400 | 236.6400 | 236.6400 | - |
21 May 2024 | 236.9000 | 237.1169 | 236.1000 | 237.0000 | 237.0000 | - |
20 May 2024 | 238.3000 | 238.5500 | 236.5600 | 238.3300 | 238.3300 | - |
17 May 2024 | 237.7400 | 238.1800 | 237.2300 | 237.7400 | 237.7400 | - |
16 May 2024 | 237.2300 | 237.5800 | 236.5000 | 237.2100 | 237.2100 | - |
15 May 2024 | 236.2000 | 237.0600 | 236.0200 | 236.2000 | 236.2000 | - |
14 May 2024 | 236.8300 | 236.8900 | 235.9100 | 236.8000 | 236.8000 | - |
13 May 2024 | 237.6300 | 237.8000 | 236.5900 | 237.6100 | 237.6100 | - |
10 May 2024 | 237.9700 | 238.1100 | 237.2900 | 238.0000 | 238.0000 | - |
09 May 2024 | 237.7300 | 238.3100 | 237.5100 | 237.7000 | 237.7000 | - |
08 May 2024 | 238.3900 | 238.5200 | 237.2700 | 238.4300 | 238.4300 | - |
07 May 2024 | 238.8900 | 239.3681 | 237.8100 | 238.9100 | 238.9100 | - |
06 May 2024 | 239.2200 | 239.9200 | 238.4600 | 239.0600 | 239.0600 | - |
03 May 2024 | 238.1900 | 239.3100 | 237.9000 | 238.3200 | 238.3200 | - |
02 May 2024 | 237.6400 | 238.2300 | 236.9899 | 237.7800 | 237.7800 | - |
01 May 2024 | 237.1300 | 237.8700 | 236.5800 | 237.1800 | 237.1800 | - |
30 Apr 2024 | 239.4500 | 239.5600 | 236.7200 | 239.5300 | 239.5300 | - |
29 Apr 2024 | 239.7300 | 240.5500 | 239.2900 | 239.7000 | 239.7000 | - |
26 Apr 2024 | 238.7900 | 240.5900 | 238.7300 | 238.8600 | 238.8600 | - |
25 Apr 2024 | 239.0300 | 239.6200 | 238.2100 | 239.0100 | 239.0100 | - |
24 Apr 2024 | 238.1800 | 239.7000 | 238.1200 | 238.1800 | 238.1800 | - |
23 Apr 2024 | 238.5800 | 239.1600 | 237.5700 | 238.5000 | 238.5000 | - |
22 Apr 2024 | 237.5000 | 238.7700 | 237.2300 | 237.5000 | 237.5000 | - |
19 Apr 2024 | 237.8700 | 238.1000 | 236.4300 | 237.8700 | 237.8700 | - |
18 Apr 2024 | 237.0800 | 238.2000 | 236.5400 | 237.1000 | 237.1000 | - |
17 Apr 2024 | 238.5300 | 238.9000 | 236.6300 | 238.5100 | 238.5100 | - |
16 Apr 2024 | 238.8200 | 239.0600 | 237.2635 | 238.8800 | 238.8800 | - |
15 Apr 2024 | 238.6500 | 239.9400 | 238.1200 | 238.6600 | 238.6600 | - |
12 Apr 2024 | 237.4400 | 239.4700 | 237.2300 | 237.5200 | 237.5200 | - |
11 Apr 2024 | 236.9200 | 237.5800 | 236.5500 | 236.9200 | 236.9200 | - |
10 Apr 2024 | 238.1700 | 238.7700 | 236.6900 | 238.1500 | 238.1500 | - |
09 Apr 2024 | 236.9800 | 238.3500 | 236.3800 | 236.9600 | 236.9600 | - |
08 Apr 2024 | 236.3100 | 237.8400 | 236.0600 | 236.2900 | 236.2900 | - |
05 Apr 2024 | 238.3200 | 238.3200 | 235.6900 | 238.3211 | 238.3211 | - |
04 Apr 2024 | 237.8600 | 238.5833 | 237.5500 | 237.8000 | 237.8000 | - |
03 Apr 2024 | 238.7400 | 238.9800 | 237.1200 | 238.7600 | 238.7600 | - |
02 Apr 2024 | 238.2400 | 239.5600 | 238.1100 | 238.4300 | 238.4300 | - |
01 Apr 2024 | 238.8000 | 238.8900 | 237.4400 | 238.7600 | 238.7600 | - |
29 Mar 2024 | 237.5500 | 238.1400 | 237.0851 | 237.6200 | 237.6200 | - |
28 Mar 2024 | 237.9700 | 238.4000 | 237.5200 | 237.9000 | 237.9000 | - |
27 Mar 2024 | 238.5300 | 238.6400 | 237.4700 | 238.4500 | 238.4500 | - |
26 Mar 2024 | 239.3800 | 239.8100 | 237.9200 | 239.3100 | 239.3100 | - |
25 Mar 2024 | 239.4100 | 240.2900 | 238.6500 | 239.3100 | 239.3100 | - |
22 Mar 2024 | 238.2500 | 239.4000 | 237.7100 | 238.2600 | 238.2600 | - |
21 Mar 2024 | 237.4900 | 239.2600 | 237.0600 | 237.4500 | 237.4500 | - |
20 Mar 2024 | 236.9100 | 238.0600 | 236.6600 | 236.9163 | 236.9163 | - |
19 Mar 2024 | 237.9699 | 238.1600 | 236.3300 | 237.9700 | 237.9700 | - |
18 Mar 2024 | 236.5900 | 238.4400 | 236.3500 | 236.6100 | 236.6100 | - |
15 Mar 2024 | 238.8000 | 238.9800 | 236.7000 | 238.8200 | 238.8200 | - |
14 Mar 2024 | 239.4800 | 240.2800 | 238.3600 | 239.4700 | 239.4700 | - |
13 Mar 2024 | 241.1000 | 241.7700 | 239.5600 | 241.1000 | 241.1000 | - |
12 Mar 2024 | 238.5200 | 241.4567 | 238.2611 | 238.5600 | 238.5600 | - |
11 Mar 2024 | 238.1800 | 239.1100 | 237.9800 | 238.1300 | 238.1300 | - |
08 Mar 2024 | 238.8500 | 240.0600 | 238.3100 | 238.8303 | 238.8303 | - |
07 Mar 2024 | 237.2000 | 240.2700 | 237.0300 | 237.1400 | 237.1400 | - |
06 Mar 2024 | 235.7367 | 237.4500 | 235.1900 | 235.7600 | 235.7600 | - |
05 Mar 2024 | 237.1000 | 237.3300 | 235.6900 | 236.9800 | 236.9800 | - |
04 Mar 2024 | 236.9900 | 237.7400 | 236.4500 | 236.9900 | 236.9900 | - |
01 Mar 2024 | 236.0300 | 237.5600 | 235.6900 | 235.9800 | 235.9800 | - |
29 Feb 2024 | 235.6100 | 236.9200 | 235.1300 | 235.6000 | 235.6000 | - |
28 Feb 2024 | 235.7900 | 236.3500 | 234.8100 | 235.7500 | 235.7500 | - |
27 Feb 2024 | 234.4700 | 235.9000 | 234.0800 | 234.4469 | 234.4469 | - |
26 Feb 2024 | 235.7000 | 235.7900 | 234.5300 | 235.7500 | 235.7500 | - |
23 Feb 2024 | 234.4600 | 235.8800 | 234.4600 | 234.4700 | 234.4700 | - |
22 Feb 2024 | 234.4200 | 235.0700 | 234.0100 | 234.3600 | 234.3600 | - |
21 Feb 2024 | 234.7500 | 235.7800 | 234.1800 | 234.7400 | 234.7400 | - |
20 Feb 2024 | 235.4400 | 236.3900 | 234.9100 | 235.4500 | 235.4500 | - |
19 Feb 2024 | 235.3500 | 236.3000 | 235.3500 | 235.3400 | 235.3400 | - |
16 Feb 2024 | 235.5200 | 236.1800 | 235.1500 | 235.4900 | 235.4900 | - |
15 Feb 2024 | 235.3000 | 235.6800 | 233.2500 | 235.2500 | 235.2500 | - |
14 Feb 2024 | 233.0300 | 235.5700 | 232.9000 | 233.1000 | 233.1000 | - |
13 Feb 2024 | 234.2800 | 234.5347 | 233.0700 | 234.2900 | 234.2900 | - |
12 Feb 2024 | 233.8700 | 234.8400 | 232.9000 | 233.6900 | 233.6900 | - |
09 Feb 2024 | 234.2000 | 235.0700 | 233.7900 | 234.1500 | 234.1500 | - |
08 Feb 2024 | 234.7800 | 235.0700 | 233.2600 | 234.8000 | 234.8000 | - |
07 Feb 2024 | 234.3400 | 235.6800 | 234.0800 | 234.0200 | 234.0200 | - |
06 Feb 2024 | 233.0900 | 234.3800 | 233.0100 | 232.9700 | 232.9700 | - |
05 Feb 2024 | 231.0000 | 233.5300 | 231.0000 | 231.3900 | 231.3900 | - |
02 Feb 2024 | 231.3000 | 232.9900 | 231.2255 | 231.3200 | 231.3200 | - |
01 Feb 2024 | 232.9100 | 233.5600 | 230.6900 | 232.8900 | 232.8900 | - |
31 Jan 2024 | 234.7800 | 234.9600 | 233.1200 | 234.7800 | 234.7800 | - |
30 Jan 2024 | 236.9700 | 238.1600 | 234.4300 | 237.4800 | 237.4800 | - |
29 Jan 2024 | 235.3300 | 238.0800 | 235.1900 | 235.3500 | 235.3500 | - |
26 Jan 2024 | 233.5300 | 235.2900 | 233.4400 | 233.5800 | 233.5800 | - |
25 Jan 2024 | 233.6200 | 234.7400 | 232.6900 | 233.8500 | 233.8500 | - |
24 Jan 2024 | 234.1000 | 234.6700 | 233.1800 | 234.1500 | 234.1500 | - |
23 Jan 2024 | 231.5500 | 234.1900 | 231.4800 | 231.5400 | 231.5400 | - |
22 Jan 2024 | 231.2400 | 232.2600 | 230.3800 | 231.2500 | 231.2500 | - |
19 Jan 2024 | 231.1800 | 232.2700 | 230.6400 | 231.1500 | 231.1500 | - |
18 Jan 2024 | 228.7500 | 231.0400 | 228.1800 | 228.7200 | 228.7200 | - |
17 Jan 2024 | 229.6400 | 229.8800 | 228.3000 | 229.6400 | 229.6400 | - |
16 Jan 2024 | 229.8900 | 230.7100 | 229.2300 | 229.9300 | 229.9300 | - |
15 Jan 2024 | 231.6000 | 231.6000 | 230.1900 | 231.5800 | 231.5800 | - |
12 Jan 2024 | 231.0800 | 232.2400 | 230.8300 | 231.0800 | 231.0800 | - |
11 Jan 2024 | 230.8000 | 232.5100 | 230.3400 | 230.8000 | 230.8000 | - |
10 Jan 2024 | 231.5200 | 232.4500 | 230.6200 | 231.4600 | 231.4600 | - |
09 Jan 2024 | 231.3900 | 232.1500 | 230.8731 | 231.3900 | 231.3900 | - |
08 Jan 2024 | 231.7000 | 232.3100 | 229.9600 | 231.7000 | 231.7000 | - |
05 Jan 2024 | 231.8700 | 232.6400 | 230.7300 | 231.8500 | 231.8500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |