Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 279.92 | 279.92 | 279.92 | 279.92 | 279.92 | - |
16 May 2024 | 281.02 | 281.02 | 281.02 | 281.02 | 281.02 | - |
15 May 2024 | 278.97 | 278.97 | 278.97 | 278.97 | 278.97 | - |
14 May 2024 | 277.87 | 277.87 | 277.87 | 277.87 | 277.87 | - |
13 May 2024 | 278.09 | 278.09 | 278.09 | 278.09 | 278.09 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - |
07 May 2024 | 274.58 | 274.58 | 274.58 | 274.58 | 274.58 | - |
06 May 2024 | 273.04 | 273.04 | 273.04 | 273.04 | 273.04 | - |
03 May 2024 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | - |
02 May 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | - |
30 Apr 2024 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - |
29 Apr 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | - |
26 Apr 2024 | 269.66 | 269.66 | 269.66 | 269.66 | 269.66 | - |
25 Apr 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 271.44 | - |
24 Apr 2024 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
23 Apr 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
22 Apr 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
19 Apr 2024 | 267.82 | 267.82 | 267.82 | 267.82 | 267.82 | - |
18 Apr 2024 | 268.97 | 268.97 | 268.97 | 268.97 | 268.97 | - |
17 Apr 2024 | 269.88 | 269.88 | 269.88 | 269.88 | 269.88 | - |
16 Apr 2024 | 271.47 | 271.47 | 271.47 | 271.47 | 271.47 | - |
15 Apr 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
12 Apr 2024 | 274.83 | 274.83 | 274.83 | 274.83 | 274.83 | - |
11 Apr 2024 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | - |
10 Apr 2024 | 273.53 | 273.53 | 273.53 | 273.53 | 273.53 | - |
09 Apr 2024 | 274.37 | 274.37 | 274.37 | 274.37 | 274.37 | - |
08 Apr 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - |
05 Apr 2024 | 272.38 | 272.38 | 272.38 | 272.38 | 272.38 | - |
04 Apr 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 275.42 | - |
03 Apr 2024 | 276.09 | 276.09 | 276.09 | 276.09 | 276.09 | - |
02 Apr 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 276.73 | - |
28 Mar 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
27 Mar 2024 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | - |
26 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
25 Mar 2024 | 275.63 | 275.63 | 275.63 | 275.63 | 275.63 | - |
22 Mar 2024 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | - |
21 Mar 2024 | 273.69 | 273.69 | 273.69 | 273.69 | 273.69 | - |
20 Mar 2024 | 272.01 | 272.01 | 272.01 | 272.01 | 272.01 | - |
19 Mar 2024 | 270.53 | 270.53 | 270.53 | 270.53 | 270.53 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 270.54 | 270.54 | 270.54 | 270.54 | 270.54 | - |
14 Mar 2024 | 271.18 | 271.18 | 271.18 | 271.18 | 271.18 | - |
13 Mar 2024 | 271.54 | 271.54 | 271.54 | 271.54 | 271.54 | - |
12 Mar 2024 | 269.04 | 269.04 | 269.04 | 269.04 | 269.04 | - |
11 Mar 2024 | 269.78 | 269.78 | 269.78 | 269.78 | 269.78 | - |
08 Mar 2024 | 271.28 | 271.28 | 271.28 | 271.28 | 271.28 | - |
07 Mar 2024 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | - |
06 Mar 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
05 Mar 2024 | 270.08 | 270.08 | 270.08 | 270.08 | 270.08 | - |
04 Mar 2024 | 270.91 | 270.91 | 270.91 | 270.91 | 270.91 | - |
01 Mar 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - |
29 Feb 2024 | 267.86 | 267.86 | 267.86 | 267.86 | 267.86 | - |
28 Feb 2024 | 268.03 | 268.03 | 268.03 | 268.03 | 268.03 | - |
27 Feb 2024 | 267.41 | 267.41 | 267.41 | 267.41 | 267.41 | - |
26 Feb 2024 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | - |
23 Feb 2024 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | - |
22 Feb 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
21 Feb 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
20 Feb 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
19 Feb 2024 | 266.31 | 266.31 | 266.31 | 266.31 | 266.31 | - |
16 Feb 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 267.12 | - |
15 Feb 2024 | 265.57 | 265.57 | 265.57 | 265.57 | 265.57 | - |
14 Feb 2024 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | - |
13 Feb 2024 | 265.71 | 265.71 | 265.71 | 265.71 | 265.71 | - |
12 Feb 2024 | 264.76 | 264.76 | 264.76 | 264.76 | 264.76 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 263.49 | 263.49 | 263.49 | 263.49 | 263.49 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
05 Feb 2024 | 260.82 | 260.82 | 260.82 | 260.82 | 260.82 | - |
02 Feb 2024 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | - |
01 Feb 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
31 Jan 2024 | 261.13 | 261.13 | 261.13 | 261.13 | 261.13 | - |
30 Jan 2024 | 261.06 | 261.06 | 261.06 | 261.06 | 261.06 | - |
29 Jan 2024 | 258.74 | 258.74 | 258.74 | 258.74 | 258.74 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 256.57 | 256.57 | 256.57 | 256.57 | 256.57 | - |
23 Jan 2024 | 255.54 | 255.54 | 255.54 | 255.54 | 255.54 | - |
22 Jan 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | - |
19 Jan 2024 | 252.41 | 252.41 | 252.41 | 252.41 | 252.41 | - |
18 Jan 2024 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | - |
17 Jan 2024 | 253.01 | 253.01 | 253.01 | 253.01 | 253.01 | - |
16 Jan 2024 | 253.09 | 253.09 | 253.09 | 253.09 | 253.09 | - |
15 Jan 2024 | 253.31 | 253.31 | 253.31 | 253.31 | 253.31 | - |
12 Jan 2024 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | - |
11 Jan 2024 | 253.16 | 253.16 | 253.16 | 253.16 | 253.16 | - |
10 Jan 2024 | 252.76 | 252.76 | 252.76 | 252.76 | 252.76 | - |
09 Jan 2024 | 252.41 | 252.41 | 252.41 | 252.41 | 252.41 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | - |
29 Dec 2023 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | - |
28 Dec 2023 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |