Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 228.0100 | 228.0100 | 228.0100 | 228.0100 | 228.0100 | - |
22 May 2024 | 227.9721 | 227.9721 | 227.9721 | 227.9721 | 227.9721 | - |
21 May 2024 | 227.9345 | 227.9345 | 227.9345 | 227.9345 | 227.9345 | - |
20 May 2024 | 227.8952 | 227.8952 | 227.8952 | 227.8952 | 227.8952 | - |
17 May 2024 | 227.7785 | 227.7785 | 227.7785 | 227.7785 | 227.7785 | - |
16 May 2024 | 227.7403 | 227.7403 | 227.7403 | 227.7403 | 227.7403 | - |
15 May 2024 | 227.6978 | 227.6978 | 227.6978 | 227.6978 | 227.6978 | - |
14 May 2024 | 227.6573 | 227.6573 | 227.6573 | 227.6573 | 227.6573 | - |
13 May 2024 | 227.6184 | 227.6184 | 227.6184 | 227.6184 | 227.6184 | - |
10 May 2024 | 227.5083 | 227.5083 | 227.5083 | 227.5083 | 227.5083 | - |
09 May 2024 | 227.4653 | 227.4653 | 227.4653 | 227.4653 | 227.4653 | - |
08 May 2024 | 227.4253 | 227.4253 | 227.4253 | 227.4253 | 227.4253 | - |
07 May 2024 | 227.3827 | 227.3827 | 227.3827 | 227.3827 | 227.3827 | - |
06 May 2024 | 227.3487 | 227.3487 | 227.3487 | 227.3487 | 227.3487 | - |
03 May 2024 | 227.2252 | 227.2252 | 227.2252 | 227.2252 | 227.2252 | - |
02 May 2024 | 227.1742 | 227.1742 | 227.1742 | 227.1742 | 227.1742 | - |
30 Apr 2024 | 227.0961 | 227.0961 | 227.0961 | 227.0961 | 227.0961 | - |
29 Apr 2024 | 227.0571 | 227.0571 | 227.0571 | 227.0571 | 227.0571 | - |
26 Apr 2024 | 226.9380 | 226.9380 | 226.9380 | 226.9380 | 226.9380 | - |
25 Apr 2024 | 226.9001 | 226.9001 | 226.9001 | 226.9001 | 226.9001 | - |
24 Apr 2024 | 226.8649 | 226.8649 | 226.8649 | 226.8649 | 226.8649 | - |
23 Apr 2024 | 226.8264 | 226.8264 | 226.8264 | 226.8264 | 226.8264 | - |
22 Apr 2024 | 226.7892 | 226.7892 | 226.7892 | 226.7892 | 226.7892 | - |
19 Apr 2024 | 226.6683 | 226.6683 | 226.6683 | 226.6683 | 226.6683 | - |
18 Apr 2024 | 226.6306 | 226.6306 | 226.6306 | 226.6306 | 226.6306 | - |
17 Apr 2024 | 226.5883 | 226.5883 | 226.5883 | 226.5883 | 226.5883 | - |
16 Apr 2024 | 226.5553 | 226.5553 | 226.5553 | 226.5553 | 226.5553 | - |
15 Apr 2024 | 226.5229 | 226.5229 | 226.5229 | 226.5229 | 226.5229 | - |
12 Apr 2024 | 226.4066 | 226.4066 | 226.4066 | 226.4066 | 226.4066 | - |
11 Apr 2024 | 226.3663 | 226.3663 | 226.3663 | 226.3663 | 226.3663 | - |
10 Apr 2024 | 226.3422 | 226.3422 | 226.3422 | 226.3422 | 226.3422 | - |
09 Apr 2024 | 226.2986 | 226.2986 | 226.2986 | 226.2986 | 226.2986 | - |
08 Apr 2024 | 226.2622 | 226.2622 | 226.2622 | 226.2622 | 226.2622 | - |
05 Apr 2024 | 226.1534 | 226.1534 | 226.1534 | 226.1534 | 226.1534 | - |
04 Apr 2024 | 226.1145 | 226.1145 | 226.1145 | 226.1145 | 226.1145 | - |
03 Apr 2024 | 226.0775 | 226.0775 | 226.0775 | 226.0775 | 226.0775 | - |
02 Apr 2024 | 226.0406 | 226.0406 | 226.0406 | 226.0406 | 226.0406 | - |
01 Apr 2024 | 226.0046 | 226.0046 | 226.0046 | 226.0046 | 226.0046 | - |
27 Mar 2024 | 225.8062 | 225.8062 | 225.8062 | 225.8062 | 225.8062 | - |
26 Mar 2024 | 225.7618 | 225.7618 | 225.7618 | 225.7618 | 225.7618 | - |
25 Mar 2024 | 225.7288 | 225.7288 | 225.7288 | 225.7288 | 225.7288 | - |
22 Mar 2024 | 225.6014 | 225.6014 | 225.6014 | 225.6014 | 225.6014 | - |
21 Mar 2024 | 225.5588 | 225.5588 | 225.5588 | 225.5588 | 225.5588 | - |
20 Mar 2024 | 225.5150 | 225.5150 | 225.5150 | 225.5150 | 225.5150 | - |
19 Mar 2024 | 225.4771 | 225.4771 | 225.4771 | 225.4771 | 225.4771 | - |
15 Mar 2024 | 225.3183 | 225.3183 | 225.3183 | 225.3183 | 225.3183 | - |
14 Mar 2024 | 225.2824 | 225.2824 | 225.2824 | 225.2824 | 225.2824 | - |
13 Mar 2024 | 225.2372 | 225.2372 | 225.2372 | 225.2372 | 225.2372 | - |
12 Mar 2024 | 225.1978 | 225.1978 | 225.1978 | 225.1978 | 225.1978 | - |
11 Mar 2024 | 225.1567 | 225.1567 | 225.1567 | 225.1567 | 225.1567 | - |
08 Mar 2024 | 225.0355 | 225.0355 | 225.0355 | 225.0355 | 225.0355 | - |
07 Mar 2024 | 224.9952 | 224.9952 | 224.9952 | 224.9952 | 224.9952 | - |
06 Mar 2024 | 224.9549 | 224.9549 | 224.9549 | 224.9549 | 224.9549 | - |
05 Mar 2024 | 224.9148 | 224.9148 | 224.9148 | 224.9148 | 224.9148 | - |
04 Mar 2024 | 224.8754 | 224.8754 | 224.8754 | 224.8754 | 224.8754 | - |
01 Mar 2024 | 224.7551 | 224.7551 | 224.7551 | 224.7551 | 224.7551 | - |
29 Feb 2024 | 224.7136 | 224.7136 | 224.7136 | 224.7136 | 224.7136 | - |
28 Feb 2024 | 224.6716 | 224.6716 | 224.6716 | 224.6716 | 224.6716 | - |
27 Feb 2024 | 224.6314 | 224.6314 | 224.6314 | 224.6314 | 224.6314 | - |
26 Feb 2024 | 224.5911 | 224.5911 | 224.5911 | 224.5911 | 224.5911 | - |
23 Feb 2024 | 224.4701 | 224.4701 | 224.4701 | 224.4701 | 224.4701 | - |
22 Feb 2024 | 224.4298 | 224.4298 | 224.4298 | 224.4298 | 224.4298 | - |
21 Feb 2024 | 224.3895 | 224.3895 | 224.3895 | 224.3895 | 224.3895 | - |
20 Feb 2024 | 224.3493 | 224.3493 | 224.3493 | 224.3493 | 224.3493 | - |
19 Feb 2024 | 224.3090 | 224.3090 | 224.3090 | 224.3090 | 224.3090 | - |
16 Feb 2024 | 224.1819 | 224.1819 | 224.1819 | 224.1819 | 224.1819 | - |
15 Feb 2024 | 224.1417 | 224.1417 | 224.1417 | 224.1417 | 224.1417 | - |
14 Feb 2024 | 224.1015 | 224.1015 | 224.1015 | 224.1015 | 224.1015 | - |
13 Feb 2024 | 224.0612 | 224.0612 | 224.0612 | 224.0612 | 224.0612 | - |
12 Feb 2024 | 224.0209 | 224.0209 | 224.0209 | 224.0209 | 224.0209 | - |
09 Feb 2024 | 223.9004 | 223.9004 | 223.9004 | 223.9004 | 223.9004 | - |
08 Feb 2024 | 223.8602 | 223.8602 | 223.8602 | 223.8602 | 223.8602 | - |
07 Feb 2024 | 223.8201 | 223.8201 | 223.8201 | 223.8201 | 223.8201 | - |
06 Feb 2024 | 223.7800 | 223.7800 | 223.7800 | 223.7800 | 223.7800 | - |
02 Feb 2024 | 223.6193 | 223.6193 | 223.6193 | 223.6193 | 223.6193 | - |
01 Feb 2024 | 223.5790 | 223.5790 | 223.5790 | 223.5790 | 223.5790 | - |
31 Jan 2024 | 223.5387 | 223.5387 | 223.5387 | 223.5387 | 223.5387 | - |
30 Jan 2024 | 223.4984 | 223.4984 | 223.4984 | 223.4984 | 223.4984 | - |
29 Jan 2024 | 223.4578 | 223.4578 | 223.4578 | 223.4578 | 223.4578 | - |
26 Jan 2024 | 223.3369 | 223.3369 | 223.3369 | 223.3369 | 223.3369 | - |
25 Jan 2024 | 223.2966 | 223.2966 | 223.2966 | 223.2966 | 223.2966 | - |
24 Jan 2024 | 223.2560 | 223.2560 | 223.2560 | 223.2560 | 223.2560 | - |
23 Jan 2024 | 223.2158 | 223.2158 | 223.2158 | 223.2158 | 223.2158 | - |
22 Jan 2024 | 223.1750 | 223.1750 | 223.1750 | 223.1750 | 223.1750 | - |
19 Jan 2024 | 223.0544 | 223.0544 | 223.0544 | 223.0544 | 223.0544 | - |
18 Jan 2024 | 223.0141 | 223.0141 | 223.0141 | 223.0141 | 223.0141 | - |
17 Jan 2024 | 222.9745 | 222.9745 | 222.9745 | 222.9745 | 222.9745 | - |
16 Jan 2024 | 222.9335 | 222.9335 | 222.9335 | 222.9335 | 222.9335 | - |
15 Jan 2024 | 222.9067 | 222.9067 | 222.9067 | 222.9067 | 222.9067 | - |
12 Jan 2024 | 222.7858 | 222.7858 | 222.7858 | 222.7858 | 222.7858 | - |
11 Jan 2024 | 222.7457 | 222.7457 | 222.7457 | 222.7457 | 222.7457 | - |
10 Jan 2024 | 222.7056 | 222.7056 | 222.7056 | 222.7056 | 222.7056 | - |
09 Jan 2024 | 222.6655 | 222.6655 | 222.6655 | 222.6655 | 222.6655 | - |
08 Jan 2024 | 222.6254 | 222.6254 | 222.6254 | 222.6254 | 222.6254 | - |
05 Jan 2024 | 222.5057 | 222.5057 | 222.5057 | 222.5057 | 222.5057 | - |
04 Jan 2024 | 222.4660 | 222.4660 | 222.4660 | 222.4660 | 222.4660 | - |
03 Jan 2024 | 222.4259 | 222.4259 | 222.4259 | 222.4259 | 222.4259 | - |
02 Jan 2024 | 222.3849 | 222.3849 | 222.3849 | 222.3849 | 222.3849 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |