Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 275.89 | 275.90 | 275.89 | 275.34 | 275.34 | 37 |
17 May 2024 | 274.65 | 275.30 | 274.65 | 274.62 | 274.62 | 24 |
16 May 2024 | 273.49 | 273.49 | 273.49 | 274.57 | 274.57 | 5 |
15 May 2024 | 273.96 | 274.89 | 273.96 | 273.52 | 273.52 | 36 |
14 May 2024 | 275.39 | 275.49 | 273.41 | 273.63 | 273.63 | 31 |
13 May 2024 | 275.50 | 276.39 | 275.50 | 275.77 | 275.77 | 13 |
10 May 2024 | 275.63 | 275.63 | 275.63 | 275.63 | 275.63 | - |
09 May 2024 | 274.81 | 275.99 | 274.81 | 275.63 | 275.63 | 13 |
08 May 2024 | 276.19 | 276.19 | 274.71 | 275.03 | 275.03 | 16 |
07 May 2024 | 274.49 | 274.67 | 273.51 | 274.08 | 274.08 | 18 |
06 May 2024 | 273.39 | 276.28 | 273.39 | 272.59 | 272.59 | 54 |
03 May 2024 | 271.91 | 276.70 | 271.91 | 270.92 | 270.92 | 74 |
02 May 2024 | 274.30 | 274.30 | 273.63 | 273.24 | 273.24 | 49 |
30 Apr 2024 | 275.60 | 275.60 | 275.60 | 274.78 | 274.78 | 3 |
29 Apr 2024 | 275.49 | 275.90 | 275.40 | 275.61 | 275.61 | 103 |
26 Apr 2024 | 275.50 | 276.50 | 275.49 | 276.00 | 276.00 | 390 |
25 Apr 2024 | 277.18 | 277.18 | 277.18 | 275.18 | 275.18 | 6 |
24 Apr 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
23 Apr 2024 | 275.89 | 275.89 | 275.12 | 275.59 | 275.59 | 25 |
22 Apr 2024 | 274.80 | 274.80 | 274.80 | 275.12 | 275.12 | 5 |
19 Apr 2024 | 270.50 | 271.04 | 270.50 | 272.68 | 272.68 | 4 |
18 Apr 2024 | 269.84 | 270.81 | 269.84 | 271.76 | 271.76 | 11 |
17 Apr 2024 | 271.29 | 271.29 | 270.61 | 270.38 | 270.38 | 11 |
16 Apr 2024 | 271.30 | 271.96 | 271.02 | 270.82 | 270.82 | 128 |
15 Apr 2024 | 272.49 | 272.59 | 271.83 | 272.82 | 272.82 | 71 |
12 Apr 2024 | 275.09 | 275.09 | 273.88 | 273.88 | 273.88 | 25 |
11 Apr 2024 | 273.59 | 273.59 | 273.59 | 272.67 | 272.67 | 12 |
10 Apr 2024 | 271.52 | 271.52 | 271.52 | 271.52 | 271.52 | - |
09 Apr 2024 | 272.40 | 272.40 | 271.75 | 271.52 | 271.52 | 15 |
08 Apr 2024 | 273.04 | 274.00 | 272.90 | 272.94 | 272.94 | 428 |
05 Apr 2024 | 272.90 | 273.77 | 272.90 | 273.60 | 273.60 | 154 |
04 Apr 2024 | 275.50 | 275.55 | 275.00 | 275.33 | 275.33 | 95 |
03 Apr 2024 | 279.09 | 279.09 | 276.64 | 276.64 | 276.64 | 30 |
02 Apr 2024 | 278.81 | 279.87 | 278.81 | 277.72 | 277.72 | 50 |
28 Mar 2024 | 279.72 | 279.90 | 278.80 | 279.49 | 279.49 | 320 |
27 Mar 2024 | 276.39 | 276.40 | 276.39 | 276.47 | 276.47 | 405 |
26 Mar 2024 | 273.71 | 273.71 | 273.71 | 275.18 | 275.18 | 25 |
25 Mar 2024 | 274.90 | 274.90 | 273.70 | 274.65 | 274.65 | 364 |
22 Mar 2024 | 275.60 | 276.35 | 275.60 | 275.71 | 275.71 | 35 |
21 Mar 2024 | 273.66 | 273.66 | 272.90 | 275.08 | 275.08 | 74 |
20 Mar 2024 | 275.10 | 275.29 | 274.30 | 274.12 | 274.12 | 108 |
19 Mar 2024 | 272.23 | 272.99 | 272.23 | 273.20 | 273.20 | 15 |
18 Mar 2024 | 271.34 | 271.34 | 271.34 | 272.74 | 272.74 | 7 |
15 Mar 2024 | 272.38 | 272.38 | 271.00 | 271.08 | 271.08 | 19 |
14 Mar 2024 | 271.67 | 272.59 | 271.67 | 271.42 | 271.42 | 19 |
13 Mar 2024 | 270.62 | 270.62 | 270.62 | 271.85 | 271.85 | 26 |
12 Mar 2024 | 271.35 | 271.75 | 269.82 | 271.75 | 271.75 | 13 |
11 Mar 2024 | 269.66 | 269.66 | 269.29 | 269.79 | 269.79 | 40 |
08 Mar 2024 | 269.29 | 269.29 | 267.87 | 269.19 | 269.19 | 134 |
07 Mar 2024 | 268.90 | 268.90 | 268.90 | 268.68 | 268.68 | 15 |
06 Mar 2024 | 268.89 | 269.09 | 267.96 | 268.98 | 268.98 | 44 |
05 Mar 2024 | 269.20 | 269.38 | 268.55 | 268.60 | 268.60 | 303 |
04 Mar 2024 | 268.89 | 268.96 | 268.89 | 268.36 | 268.36 | 2 |
01 Mar 2024 | 269.76 | 270.38 | 268.40 | 269.01 | 269.01 | 49 |
29 Feb 2024 | 269.18 | 269.88 | 268.39 | 269.62 | 269.62 | 81 |
28 Feb 2024 | 268.92 | 269.59 | 268.92 | 269.25 | 269.25 | 13 |
27 Feb 2024 | 269.29 | 269.29 | 268.01 | 268.02 | 268.02 | 38 |
26 Feb 2024 | 269.68 | 270.20 | 268.87 | 269.29 | 269.29 | 354 |
23 Feb 2024 | 268.75 | 268.75 | 268.75 | 270.68 | 270.68 | 2 |
22 Feb 2024 | 266.50 | 267.07 | 266.50 | 267.68 | 267.68 | 26 |
21 Feb 2024 | 266.71 | 266.71 | 266.71 | 266.65 | 266.65 | 2 |
20 Feb 2024 | 265.87 | 266.50 | 265.87 | 266.38 | 266.38 | 36 |
19 Feb 2024 | 267.09 | 267.97 | 266.26 | 267.97 | 267.97 | 42 |
16 Feb 2024 | 267.16 | 267.16 | 267.16 | 267.34 | 267.34 | 1 |
15 Feb 2024 | 266.89 | 266.89 | 265.50 | 266.38 | 266.38 | 32 |
14 Feb 2024 | 266.89 | 266.89 | 265.38 | 265.21 | 265.21 | 44 |
13 Feb 2024 | 265.01 | 266.01 | 265.01 | 265.65 | 265.65 | 171 |
12 Feb 2024 | 264.79 | 265.21 | 264.79 | 264.95 | 264.95 | 20 |
09 Feb 2024 | 265.13 | 265.42 | 265.13 | 264.02 | 264.02 | 63 |
08 Feb 2024 | 265.16 | 265.16 | 265.16 | 264.49 | 264.49 | 32 |
07 Feb 2024 | 264.85 | 265.25 | 263.69 | 265.55 | 265.55 | 51 |
06 Feb 2024 | 263.90 | 264.91 | 263.90 | 264.66 | 264.66 | 19 |
05 Feb 2024 | 264.66 | 264.66 | 264.66 | 264.34 | 264.34 | 8 |
02 Feb 2024 | 263.00 | 264.51 | 263.00 | 264.76 | 264.76 | 184 |
01 Feb 2024 | 262.29 | 262.29 | 261.20 | 261.99 | 261.99 | 48 |
31 Jan 2024 | 263.31 | 263.40 | 263.30 | 262.79 | 262.79 | 57 |
30 Jan 2024 | 261.39 | 261.39 | 260.81 | 262.11 | 262.11 | 9 |
29 Jan 2024 | 261.19 | 261.59 | 260.71 | 261.65 | 261.65 | 115 |
26 Jan 2024 | 260.45 | 260.45 | 259.60 | 260.58 | 260.58 | 51 |
25 Jan 2024 | 257.77 | 257.90 | 257.76 | 259.71 | 259.71 | 32 |
24 Jan 2024 | 258.79 | 258.79 | 258.79 | 258.64 | 258.64 | 38 |
23 Jan 2024 | 257.54 | 257.85 | 257.54 | 259.45 | 259.45 | 10 |
22 Jan 2024 | 257.49 | 257.49 | 257.13 | 257.76 | 257.76 | 45 |
19 Jan 2024 | 256.23 | 256.89 | 256.23 | 256.56 | 256.56 | 62 |
18 Jan 2024 | 254.60 | 254.60 | 254.60 | 255.20 | 255.20 | 46 |
17 Jan 2024 | 255.29 | 255.29 | 255.29 | 257.06 | 257.06 | 1 |
16 Jan 2024 | 256.04 | 256.04 | 255.37 | 256.10 | 256.10 | 23 |
15 Jan 2024 | 254.44 | 254.44 | 254.44 | 254.39 | 254.39 | 3 |
12 Jan 2024 | 253.04 | 253.04 | 253.04 | 253.65 | 253.65 | 57 |
11 Jan 2024 | 252.31 | 252.50 | 252.24 | 252.40 | 252.40 | 19 |
10 Jan 2024 | 253.36 | 253.69 | 252.80 | 252.63 | 252.63 | 72 |
09 Jan 2024 | 253.80 | 254.29 | 253.40 | 253.66 | 253.66 | 308 |
08 Jan 2024 | 252.83 | 253.43 | 252.40 | 251.74 | 251.74 | 148 |
05 Jan 2024 | 253.90 | 255.09 | 253.90 | 253.21 | 253.21 | 94 |
04 Jan 2024 | 254.49 | 254.79 | 253.96 | 255.18 | 255.18 | 61 |
03 Jan 2024 | 255.20 | 256.19 | 255.20 | 255.84 | 255.84 | 12 |
02 Jan 2024 | 251.73 | 254.40 | 251.73 | 254.37 | 254.37 | 20 |
29 Dec 2023 | 250.39 | 250.39 | 250.39 | 250.41 | 250.41 | 2 |
28 Dec 2023 | 247.10 | 247.40 | 247.10 | 249.82 | 249.82 | 37 |
27 Dec 2023 | 248.57 | 248.57 | 248.57 | 248.06 | 248.06 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |