Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 195 |
17 May 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
16 May 2024 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 422 |
15 May 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
14 May 2024 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 330 |
13 May 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 336 |
08 May 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 107 |
07 May 2024 | 270.00 | 280.00 | 268.00 | 276.00 | 276.00 | 771 |
06 May 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 468 |
03 May 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 30 |
02 May 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 49 |
01 May 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4 |
30 Apr 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 47 |
29 Apr 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 55 |
26 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 85 |
25 Apr 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 59 |
24 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 135 |
23 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4 |
22 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
19 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 28 |
18 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 25 |
17 Apr 2024 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 259 |
16 Apr 2024 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 672 |
15 Apr 2024 | 258.00 | 298.00 | 258.00 | 270.00 | 270.00 | 1,941 |
12 Apr 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 632 |
11 Apr 2024 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 235 |
10 Apr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 260 |
09 Apr 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 115 |
08 Apr 2024 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 145 |
05 Apr 2024 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 433 |
04 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
03 Apr 2024 | 254.00 | 256.00 | 242.00 | 256.00 | 256.00 | 660 |
02 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 47 |
27 Mar 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 111 |
26 Mar 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 41 |
25 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 7 |
22 Mar 2024 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 173 |
21 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 59 |
20 Mar 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 367 |
19 Mar 2024 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 88 |
18 Mar 2024 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 341 |
15 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 232 |
14 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 157 |
13 Mar 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 475 |
12 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
11 Mar 2024 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 598 |
08 Mar 2024 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 450 |
07 Mar 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 543 |
06 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
05 Mar 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 472 |
04 Mar 2024 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 740 |
01 Mar 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 536 |
29 Feb 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 165 |
28 Feb 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 474 |
27 Feb 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 315 |
26 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
23 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
22 Feb 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 540 |
21 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 45 |
20 Feb 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 179 |
19 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 58 |
16 Feb 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 572 |
15 Feb 2024 | 254.00 | 266.00 | 252.00 | 260.00 | 260.00 | 384 |
14 Feb 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 338 |
13 Feb 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 207 |
12 Feb 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 1,144 |
09 Feb 2024 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1,105 |
08 Feb 2024 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 361 |
07 Feb 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 38 |
06 Feb 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 342 |
05 Feb 2024 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 357 |
02 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
01 Feb 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 297 |
31 Jan 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 605 |
30 Jan 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 125 |
29 Jan 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 420 |
26 Jan 2024 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 686 |
25 Jan 2024 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 208 |
24 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 413 |
23 Jan 2024 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 344 |
22 Jan 2024 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | 1,386 |
19 Jan 2024 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1,098 |
18 Jan 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 99 |
17 Jan 2024 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 870 |
16 Jan 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 185 |
15 Jan 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 473 |
12 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 139 |
11 Jan 2024 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | 343 |
10 Jan 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 537 |
09 Jan 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 318 |
08 Jan 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 1,643 |
05 Jan 2024 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | 598 |
04 Jan 2024 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 765 |
03 Jan 2024 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 814 |
02 Jan 2024 | 268.00 | 278.00 | 266.00 | 266.00 | 266.00 | 1,098 |
29 Dec 2023 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 318 |
28 Dec 2023 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 441 |
27 Dec 2023 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 613 |
22 Dec 2023 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 178 |
21 Dec 2023 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 2,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |