Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
16 May 2024 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | - |
15 May 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
14 May 2024 | 286.43 | 286.43 | 286.43 | 286.43 | 286.43 | - |
13 May 2024 | 286.36 | 286.36 | 286.36 | 286.36 | 286.36 | - |
10 May 2024 | 286.16 | 286.16 | 286.16 | 286.16 | 286.16 | - |
09 May 2024 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | - |
08 May 2024 | 286.01 | 286.01 | 286.01 | 286.01 | 286.01 | - |
07 May 2024 | 285.93 | 285.93 | 285.93 | 285.93 | 285.93 | - |
06 May 2024 | 285.87 | 285.87 | 285.87 | 285.87 | 285.87 | - |
03 May 2024 | 285.65 | 285.65 | 285.65 | 285.65 | 285.65 | - |
02 May 2024 | 285.56 | 285.56 | 285.56 | 285.56 | 285.56 | - |
30 Apr 2024 | 285.42 | 285.42 | 285.42 | 285.42 | 285.42 | - |
29 Apr 2024 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | - |
26 Apr 2024 | 285.13 | 285.13 | 285.13 | 285.13 | 285.13 | - |
25 Apr 2024 | 285.06 | 285.06 | 285.06 | 285.06 | 285.06 | - |
24 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
23 Apr 2024 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | - |
22 Apr 2024 | 284.86 | 284.86 | 284.86 | 284.86 | 284.86 | - |
19 Apr 2024 | 284.64 | 284.64 | 284.64 | 284.64 | 284.64 | - |
18 Apr 2024 | 284.57 | 284.57 | 284.57 | 284.57 | 284.57 | - |
17 Apr 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
16 Apr 2024 | 284.44 | 284.44 | 284.44 | 284.44 | 284.44 | - |
15 Apr 2024 | 284.37 | 284.37 | 284.37 | 284.37 | 284.37 | - |
12 Apr 2024 | 284.16 | 284.16 | 284.16 | 284.16 | 284.16 | - |
11 Apr 2024 | 284.09 | 284.09 | 284.09 | 284.09 | 284.09 | - |
10 Apr 2024 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | - |
09 Apr 2024 | 283.96 | 283.96 | 283.96 | 283.96 | 283.96 | - |
08 Apr 2024 | 283.89 | 283.89 | 283.89 | 283.89 | 283.89 | - |
05 Apr 2024 | 283.69 | 283.69 | 283.69 | 283.69 | 283.69 | - |
04 Apr 2024 | 283.62 | 283.62 | 283.62 | 283.62 | 283.62 | - |
03 Apr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
02 Apr 2024 | 283.49 | 283.49 | 283.49 | 283.49 | 283.49 | - |
01 Apr 2024 | 283.42 | 283.42 | 283.42 | 283.42 | 283.42 | - |
27 Mar 2024 | 283.06 | 283.06 | 283.06 | 283.06 | 283.06 | - |
26 Mar 2024 | 282.98 | 282.98 | 282.98 | 282.98 | 282.98 | - |
25 Mar 2024 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | - |
22 Mar 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
21 Mar 2024 | 282.62 | 282.62 | 282.62 | 282.62 | 282.62 | - |
20 Mar 2024 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | - |
19 Mar 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | - |
15 Mar 2024 | 282.19 | 282.19 | 282.19 | 282.19 | 282.19 | - |
14 Mar 2024 | 282.13 | 282.13 | 282.13 | 282.13 | 282.13 | - |
13 Mar 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
12 Mar 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
11 Mar 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
08 Mar 2024 | 281.69 | 281.69 | 281.69 | 281.69 | 281.69 | - |
07 Mar 2024 | 281.61 | 281.61 | 281.61 | 281.61 | 281.61 | - |
06 Mar 2024 | 281.54 | 281.54 | 281.54 | 281.54 | 281.54 | - |
05 Mar 2024 | 281.47 | 281.47 | 281.47 | 281.47 | 281.47 | - |
04 Mar 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
01 Mar 2024 | 281.19 | 281.19 | 281.19 | 281.19 | 281.19 | - |
29 Feb 2024 | 281.13 | 281.13 | 281.13 | 281.13 | 281.13 | - |
28 Feb 2024 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | - |
27 Feb 2024 | 281.03 | 281.03 | 281.03 | 281.03 | 281.03 | - |
26 Feb 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
23 Feb 2024 | 280.83 | 280.83 | 280.83 | 280.83 | 280.83 | - |
22 Feb 2024 | 280.78 | 280.78 | 280.78 | 280.78 | 280.78 | - |
21 Feb 2024 | 280.73 | 280.73 | 280.73 | 280.73 | 280.73 | - |
20 Feb 2024 | 280.68 | 280.68 | 280.68 | 280.68 | 280.68 | - |
19 Feb 2024 | 280.63 | 280.63 | 280.63 | 280.63 | 280.63 | - |
16 Feb 2024 | 280.47 | 280.47 | 280.47 | 280.47 | 280.47 | - |
15 Feb 2024 | 280.42 | 280.42 | 280.42 | 280.42 | 280.42 | - |
14 Feb 2024 | 280.37 | 280.37 | 280.37 | 280.37 | 280.37 | - |
13 Feb 2024 | 280.32 | 280.32 | 280.32 | 280.32 | 280.32 | - |
12 Feb 2024 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | - |
09 Feb 2024 | 280.11 | 280.11 | 280.11 | 280.11 | 280.11 | - |
08 Feb 2024 | 280.06 | 280.06 | 280.06 | 280.06 | 280.06 | - |
07 Feb 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
06 Feb 2024 | 279.96 | 279.96 | 279.96 | 279.96 | 279.96 | - |
02 Feb 2024 | 279.76 | 279.76 | 279.76 | 279.76 | 279.76 | - |
01 Feb 2024 | 279.71 | 279.71 | 279.71 | 279.71 | 279.71 | - |
31 Jan 2024 | 279.66 | 279.66 | 279.66 | 279.66 | 279.66 | - |
30 Jan 2024 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
29 Jan 2024 | 279.56 | 279.56 | 279.56 | 279.56 | 279.56 | - |
26 Jan 2024 | 279.41 | 279.41 | 279.41 | 279.41 | 279.41 | - |
25 Jan 2024 | 279.36 | 279.36 | 279.36 | 279.36 | 279.36 | - |
24 Jan 2024 | 279.31 | 279.31 | 279.31 | 279.31 | 279.31 | - |
23 Jan 2024 | 279.26 | 279.26 | 279.26 | 279.26 | 279.26 | - |
22 Jan 2024 | 279.21 | 279.21 | 279.21 | 279.21 | 279.21 | - |
19 Jan 2024 | 279.06 | 279.06 | 279.06 | 279.06 | 279.06 | - |
18 Jan 2024 | 279.01 | 279.01 | 279.01 | 279.01 | 279.01 | - |
17 Jan 2024 | 278.96 | 278.96 | 278.96 | 278.96 | 278.96 | - |
16 Jan 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
15 Jan 2024 | 278.87 | 278.87 | 278.87 | 278.87 | 278.87 | - |
12 Jan 2024 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | - |
11 Jan 2024 | 278.67 | 278.67 | 278.67 | 278.67 | 278.67 | - |
10 Jan 2024 | 278.62 | 278.62 | 278.62 | 278.62 | 278.62 | - |
09 Jan 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | - |
08 Jan 2024 | 278.52 | 278.52 | 278.52 | 278.52 | 278.52 | - |
05 Jan 2024 | 278.37 | 278.37 | 278.37 | 278.37 | 278.37 | - |
04 Jan 2024 | 278.32 | 278.32 | 278.32 | 278.32 | 278.32 | - |
03 Jan 2024 | 278.27 | 278.27 | 278.27 | 278.27 | 278.27 | - |
02 Jan 2024 | 278.22 | 278.22 | 278.22 | 278.22 | 278.22 | - |
29 Dec 2023 | 278.01 | 278.01 | 278.01 | 278.01 | 278.01 | - |
28 Dec 2023 | 277.96 | 277.96 | 277.96 | 277.96 | 277.96 | - |
27 Dec 2023 | 277.91 | 277.91 | 277.91 | 277.91 | 277.91 | - |
26 Dec 2023 | 277.86 | 277.86 | 277.86 | 277.86 | 277.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |