Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 269.25 | 270.10 | 268.70 | 269.10 | 269.10 | 188 |
30 May 2024 | 267.65 | 269.35 | 267.65 | 269.35 | 269.35 | 89 |
29 May 2024 | 271.05 | 271.05 | 268.40 | 268.40 | 268.40 | 101 |
28 May 2024 | 273.55 | 273.55 | 271.20 | 271.70 | 271.70 | 190 |
27 May 2024 | 271.45 | 272.80 | 271.45 | 272.80 | 272.80 | 136 |
24 May 2024 | 269.60 | 271.60 | 269.60 | 271.60 | 271.60 | 959 |
23 May 2024 | 272.90 | 272.90 | 271.65 | 271.65 | 271.65 | 8 |
22 May 2024 | 271.95 | 271.95 | 271.10 | 271.60 | 271.60 | 119 |
21 May 2024 | 272.20 | 272.20 | 271.25 | 272.20 | 272.20 | 511 |
20 May 2024 | 272.05 | 273.00 | 272.05 | 273.00 | 273.00 | 11 |
17 May 2024 | 272.15 | 272.25 | 271.35 | 272.05 | 272.05 | 3 |
16 May 2024 | 273.70 | 273.70 | 272.85 | 272.85 | 272.85 | 40 |
15 May 2024 | 272.75 | 273.60 | 272.00 | 273.25 | 273.25 | 199 |
14 May 2024 | 271.45 | 271.90 | 270.80 | 271.80 | 271.80 | 39 |
13 May 2024 | 271.55 | 271.55 | 271.15 | 271.25 | 271.25 | 7 |
10 May 2024 | 270.90 | 271.60 | 270.90 | 271.20 | 271.20 | 13 |
09 May 2024 | 268.15 | 269.40 | 268.00 | 269.40 | 269.40 | 3 |
08 May 2024 | 267.70 | 268.60 | 267.70 | 268.10 | 268.10 | 429 |
07 May 2024 | 265.30 | 267.05 | 265.05 | 267.05 | 267.05 | 83 |
06 May 2024 | 261.95 | 264.25 | 261.95 | 263.75 | 263.75 | 11 |
03 May 2024 | 261.70 | 262.50 | 261.35 | 261.65 | 261.65 | 25 |
02 May 2024 | 260.85 | 260.95 | 260.05 | 260.05 | 260.05 | 282 |
30 Apr 2024 | 263.55 | 263.55 | 260.25 | 260.55 | 260.55 | 35 |
29 Apr 2024 | 264.00 | 264.00 | 262.50 | 262.50 | 262.50 | 169 |
26 Apr 2024 | 262.10 | 263.70 | 262.10 | 263.10 | 263.10 | 3 |
25 Apr 2024 | 260.95 | 260.95 | 259.55 | 259.70 | 259.70 | 41 |
24 Apr 2024 | 263.75 | 263.75 | 262.05 | 262.20 | 262.20 | 104 |
23 Apr 2024 | 261.50 | 262.75 | 260.25 | 262.75 | 262.75 | 499 |
22 Apr 2024 | 259.60 | 259.60 | 258.60 | 259.00 | 259.00 | 2 |
19 Apr 2024 | 255.80 | 257.15 | 255.80 | 256.85 | 256.85 | 9 |
18 Apr 2024 | 257.10 | 257.90 | 256.70 | 257.60 | 257.60 | 36 |
17 Apr 2024 | 256.95 | 258.40 | 256.15 | 256.15 | 256.15 | 9 |
16 Apr 2024 | 256.30 | 257.35 | 256.10 | 256.60 | 256.60 | 33 |
15 Apr 2024 | 260.35 | 262.20 | 259.85 | 259.85 | 259.85 | 182 |
12 Apr 2024 | 261.90 | 261.95 | 258.35 | 259.10 | 259.10 | 1,112 |
11 Apr 2024 | 260.30 | 260.30 | 258.45 | 259.30 | 259.30 | 592 |
10 Apr 2024 | 262.00 | 262.75 | 259.65 | 260.70 | 260.70 | 340 |
09 Apr 2024 | 261.85 | 262.15 | 260.60 | 260.60 | 260.60 | 59 |
08 Apr 2024 | 261.35 | 262.95 | 261.35 | 262.65 | 262.65 | 1,252 |
05 Apr 2024 | 260.95 | 261.20 | 260.40 | 261.20 | 261.20 | 160 |
04 Apr 2024 | 264.15 | 264.45 | 264.00 | 264.30 | 264.30 | 1 |
03 Apr 2024 | 263.85 | 264.35 | 263.25 | 264.05 | 264.05 | 73 |
02 Apr 2024 | 266.35 | 266.95 | 262.50 | 262.70 | 262.70 | 291 |
28 Mar 2024 | 265.65 | 265.70 | 264.85 | 265.05 | 265.05 | 20 |
27 Mar 2024 | 264.35 | 265.35 | 264.35 | 264.95 | 264.95 | 110 |
26 Mar 2024 | 263.15 | 264.15 | 263.15 | 264.10 | 264.10 | 32 |
25 Mar 2024 | 262.35 | 263.10 | 261.30 | 262.80 | 262.80 | 2,101 |
22 Mar 2024 | 261.80 | 262.55 | 261.30 | 262.30 | 262.30 | 28 |
21 Mar 2024 | 262.80 | 262.80 | 261.80 | 262.60 | 262.60 | 141 |
20 Mar 2024 | 259.40 | 260.10 | 259.20 | 260.00 | 260.00 | 103 |
19 Mar 2024 | 259.10 | 260.20 | 259.10 | 260.20 | 260.20 | 446 |
18 Mar 2024 | 260.15 | 260.20 | 258.90 | 259.40 | 259.40 | 48 |
15 Mar 2024 | 260.40 | 260.95 | 259.80 | 259.80 | 259.80 | 251 |
14 Mar 2024 | 261.40 | 261.60 | 259.90 | 260.00 | 260.00 | 98 |
13 Mar 2024 | 260.10 | 261.00 | 260.10 | 260.70 | 260.70 | 35 |
12 Mar 2024 | 258.45 | 259.85 | 258.10 | 259.80 | 259.80 | 2 |
11 Mar 2024 | 256.85 | 257.30 | 256.55 | 257.30 | 257.30 | 14 |
08 Mar 2024 | 258.95 | 259.20 | 258.30 | 258.45 | 258.45 | 6 |
07 Mar 2024 | 255.20 | 258.75 | 255.20 | 258.75 | 258.75 | 1 |
06 Mar 2024 | 255.00 | 256.00 | 255.00 | 255.95 | 255.95 | 123 |
05 Mar 2024 | 255.20 | 255.30 | 254.55 | 254.80 | 254.80 | 49 |
04 Mar 2024 | 255.75 | 255.75 | 254.90 | 255.35 | 255.35 | 42 |
01 Mar 2024 | 255.25 | 255.25 | 253.80 | 254.90 | 254.90 | 331 |
29 Feb 2024 | 254.45 | 254.45 | 253.85 | 253.85 | 253.85 | 22 |
28 Feb 2024 | 254.25 | 254.25 | 253.60 | 253.95 | 253.95 | 39 |
27 Feb 2024 | 254.00 | 254.65 | 253.80 | 254.55 | 254.55 | 13 |
26 Feb 2024 | 253.80 | 253.95 | 253.30 | 253.50 | 253.50 | 13 |
23 Feb 2024 | 253.65 | 254.60 | 253.65 | 254.30 | 254.30 | 37 |
22 Feb 2024 | 253.60 | 253.70 | 253.45 | 253.55 | 253.55 | 5 |
21 Feb 2024 | 250.15 | 250.50 | 249.75 | 250.35 | 250.35 | 3 |
20 Feb 2024 | 249.25 | 249.70 | 249.25 | 249.55 | 249.55 | 118 |
19 Feb 2024 | 249.10 | 249.80 | 249.10 | 249.65 | 249.65 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |