Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 241.72 | 241.74 | 241.12 | 241.35 | 241.35 | 515 |
08 May 2024 | 242.22 | 242.30 | 241.76 | 241.90 | 241.90 | 206 |
07 May 2024 | 242.16 | 242.61 | 242.09 | 242.61 | 242.61 | 550 |
06 May 2024 | 241.94 | 242.28 | 241.26 | 241.70 | 241.70 | 263 |
03 May 2024 | 240.65 | 242.46 | 240.52 | 241.26 | 241.26 | 5,575 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 240.63 | 240.63 | 239.45 | 239.67 | 239.67 | 2,347 |
29 Apr 2024 | 240.03 | 240.83 | 240.03 | 240.75 | 240.75 | 1,008 |
26 Apr 2024 | 239.01 | 239.99 | 238.97 | 239.71 | 239.71 | 4,918 |
25 Apr 2024 | 239.07 | 239.63 | 238.08 | 238.43 | 238.43 | 1,743 |
24 Apr 2024 | 240.26 | 240.66 | 238.97 | 239.04 | 239.04 | 6,611 |
23 Apr 2024 | 241.26 | 241.47 | 240.41 | 240.83 | 240.83 | 6,705 |
22 Apr 2024 | 240.15 | 240.97 | 239.65 | 240.97 | 240.97 | 1,162 |
19 Apr 2024 | 240.81 | 240.91 | 240.15 | 240.32 | 240.32 | 487 |
18 Apr 2024 | 241.36 | 241.48 | 240.44 | 240.44 | 240.44 | 149 |
17 Apr 2024 | 240.24 | 240.77 | 240.18 | 240.62 | 240.62 | 559 |
16 Apr 2024 | 241.30 | 241.30 | 239.94 | 240.34 | 240.34 | 4,097 |
15 Apr 2024 | 242.16 | 242.48 | 241.20 | 241.20 | 241.20 | 1,073 |
12 Apr 2024 | 241.64 | 243.38 | 241.64 | 242.78 | 242.78 | 745 |
11 Apr 2024 | 241.13 | 241.94 | 240.57 | 240.65 | 240.65 | 1,415 |
10 Apr 2024 | 242.67 | 243.43 | 241.53 | 241.76 | 241.76 | 753 |
09 Apr 2024 | 241.77 | 242.84 | 241.51 | 242.84 | 242.84 | 565 |
08 Apr 2024 | 241.32 | 241.66 | 241.31 | 241.37 | 241.37 | 1,357 |
05 Apr 2024 | 242.96 | 243.14 | 241.88 | 241.88 | 241.88 | 108 |
04 Apr 2024 | 242.30 | 243.15 | 242.00 | 242.78 | 242.78 | 593 |
03 Apr 2024 | 241.94 | 242.08 | 241.00 | 241.63 | 241.63 | 450 |
02 Apr 2024 | 242.68 | 242.85 | 241.32 | 241.53 | 241.53 | 1,196 |
28 Mar 2024 | 243.72 | 243.72 | 243.28 | 243.58 | 243.58 | 4,803 |
27 Mar 2024 | 243.63 | 244.10 | 243.36 | 244.02 | 244.02 | 903 |
26 Mar 2024 | 242.77 | 243.22 | 242.77 | 243.12 | 243.12 | 367 |
25 Mar 2024 | 243.55 | 243.55 | 242.52 | 242.52 | 242.52 | 412 |
22 Mar 2024 | 242.80 | 243.53 | 242.76 | 243.53 | 243.53 | 231 |
21 Mar 2024 | 241.89 | 242.79 | 241.89 | 242.45 | 242.45 | 542 |
20 Mar 2024 | 242.33 | 242.38 | 241.66 | 241.75 | 241.75 | 620 |
19 Mar 2024 | 241.76 | 241.88 | 241.46 | 241.48 | 241.48 | 290 |
18 Mar 2024 | 241.82 | 241.82 | 241.37 | 241.53 | 241.53 | 398 |
15 Mar 2024 | 241.38 | 242.15 | 241.38 | 241.75 | 241.75 | 470 |
14 Mar 2024 | 243.07 | 243.49 | 241.99 | 241.99 | 241.99 | 1,372 |
13 Mar 2024 | 243.99 | 243.99 | 243.00 | 243.29 | 243.29 | 2,087 |
12 Mar 2024 | 243.78 | 244.18 | 243.22 | 243.57 | 243.57 | 617 |
11 Mar 2024 | 244.97 | 244.97 | 243.74 | 243.74 | 243.74 | 689 |
08 Mar 2024 | 244.04 | 244.84 | 244.04 | 244.58 | 244.58 | 2,265 |
07 Mar 2024 | 243.03 | 244.63 | 242.70 | 243.79 | 243.79 | 213 |
06 Mar 2024 | 242.71 | 243.10 | 242.25 | 243.08 | 243.08 | 816 |
05 Mar 2024 | 241.84 | 243.26 | 241.79 | 242.72 | 242.72 | 1,490 |
04 Mar 2024 | 240.36 | 241.13 | 240.36 | 241.13 | 241.13 | 685 |
01 Mar 2024 | 240.34 | 240.98 | 239.74 | 240.48 | 240.48 | 6,045 |
29 Feb 2024 | 240.09 | 240.88 | 238.97 | 240.88 | 240.88 | 413 |
28 Feb 2024 | 239.81 | 240.13 | 239.71 | 239.89 | 239.89 | 1,146 |
27 Feb 2024 | 240.51 | 240.69 | 239.87 | 239.87 | 239.87 | 1,395 |
26 Feb 2024 | 241.91 | 241.91 | 240.20 | 240.20 | 240.20 | 750 |
23 Feb 2024 | 239.83 | 241.57 | 239.45 | 241.57 | 241.57 | 402 |
22 Feb 2024 | 239.45 | 240.08 | 238.00 | 240.00 | 240.00 | 1,334 |
21 Feb 2024 | 240.69 | 241.24 | 239.73 | 239.73 | 239.73 | 576 |
20 Feb 2024 | 240.69 | 241.20 | 240.44 | 241.16 | 241.16 | 133 |
19 Feb 2024 | 240.57 | 240.86 | 240.27 | 240.40 | 240.40 | 223 |
16 Feb 2024 | 240.87 | 241.11 | 240.40 | 240.69 | 240.69 | 313 |
15 Feb 2024 | 242.16 | 242.20 | 241.39 | 241.39 | 241.39 | 108 |
14 Feb 2024 | 240.76 | 241.42 | 240.64 | 241.42 | 241.42 | 1,650 |
13 Feb 2024 | 240.72 | 241.22 | 239.54 | 240.21 | 240.21 | 202 |
12 Feb 2024 | 240.76 | 241.09 | 240.38 | 240.70 | 240.70 | 344 |
09 Feb 2024 | 240.27 | 240.85 | 240.11 | 240.11 | 240.11 | 370 |
08 Feb 2024 | 241.44 | 241.86 | 240.69 | 240.69 | 240.69 | 152 |
07 Feb 2024 | 242.19 | 242.43 | 241.53 | 241.53 | 241.53 | 1,047 |
06 Feb 2024 | 241.81 | 241.81 | 241.33 | 241.80 | 241.80 | 1,596 |
05 Feb 2024 | 242.20 | 242.34 | 241.23 | 241.52 | 241.52 | 548 |
02 Feb 2024 | 244.12 | 244.40 | 242.68 | 242.94 | 242.94 | 311 |
01 Feb 2024 | 243.99 | 244.69 | 243.45 | 244.69 | 244.69 | 231 |
31 Jan 2024 | 243.65 | 244.54 | 243.13 | 244.33 | 244.33 | 295 |
30 Jan 2024 | 243.62 | 243.62 | 242.15 | 242.56 | 242.56 | 244 |
29 Jan 2024 | 242.78 | 243.40 | 242.61 | 243.40 | 243.40 | 348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |