Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 386.7400 | 386.7400 | 386.2450 | 386.2450 | 386.2450 | - |
17 May 2024 | 386.6610 | 388.0020 | 386.2650 | 386.7060 | 386.7060 | - |
16 May 2024 | 385.5360 | 386.7190 | 385.2470 | 385.5230 | 385.5230 | - |
15 May 2024 | 385.6220 | 386.1920 | 385.1250 | 385.6180 | 385.6180 | - |
14 May 2024 | 386.6120 | 386.8630 | 385.4610 | 386.6160 | 386.6160 | - |
13 May 2024 | 387.7870 | 387.9650 | 386.4460 | 387.7350 | 387.7350 | - |
10 May 2024 | 387.7730 | 388.1120 | 386.9400 | 387.7500 | 387.7500 | - |
09 May 2024 | 388.4230 | 388.8470 | 387.4620 | 388.4150 | 388.4150 | - |
08 May 2024 | 388.9570 | 389.5760 | 388.2700 | 389.0070 | 389.0070 | - |
07 May 2024 | 388.3600 | 389.5020 | 388.0810 | 388.3750 | 388.3750 | - |
06 May 2024 | 389.4370 | 389.8450 | 388.1660 | 389.1510 | 389.1510 | - |
03 May 2024 | 389.0170 | 389.9510 | 388.3540 | 389.1460 | 389.1460 | - |
02 May 2024 | 390.0340 | 390.0610 | 388.6940 | 390.1250 | 390.1250 | - |
01 May 2024 | 390.6440 | 391.2610 | 389.4410 | 390.6420 | 390.6420 | - |
30 Apr 2024 | 391.1000 | 391.6620 | 390.2450 | 391.1690 | 391.1690 | - |
29 Apr 2024 | 392.1970 | 392.3840 | 390.9590 | 392.1810 | 392.1810 | - |
26 Apr 2024 | 392.7500 | 393.4580 | 392.0200 | 392.8370 | 392.8370 | - |
25 Apr 2024 | 393.6150 | 394.2670 | 392.2750 | 393.6050 | 393.6050 | - |
24 Apr 2024 | 392.8790 | 393.9560 | 392.6730 | 392.8670 | 392.8670 | - |
23 Apr 2024 | 393.9670 | 394.7790 | 392.9110 | 393.9160 | 393.9160 | - |
22 Apr 2024 | 393.9410 | 394.8210 | 393.2700 | 393.9470 | 393.9470 | - |
19 Apr 2024 | 394.1190 | 395.7930 | 393.6970 | 394.0980 | 394.0980 | - |
18 Apr 2024 | 392.8600 | 394.5790 | 391.8420 | 392.8390 | 392.8390 | - |
17 Apr 2024 | 395.0660 | 395.2990 | 392.0250 | 395.0670 | 395.0670 | - |
16 Apr 2024 | 393.9060 | 395.3700 | 393.7110 | 393.9960 | 393.9960 | - |
15 Apr 2024 | 392.4100 | 394.4890 | 391.4560 | 392.4370 | 392.4370 | - |
12 Apr 2024 | 389.5990 | 393.4290 | 389.3130 | 389.5580 | 389.5580 | - |
11 Apr 2024 | 391.0650 | 391.1230 | 388.8980 | 391.0970 | 391.0970 | - |
10 Apr 2024 | 390.1600 | 391.7420 | 389.2630 | 390.1480 | 390.1480 | - |
09 Apr 2024 | 389.7150 | 390.6530 | 388.4170 | 389.6930 | 389.6930 | - |
08 Apr 2024 | 389.5650 | 390.8870 | 388.9390 | 389.4960 | 389.4960 | - |
05 Apr 2024 | 392.0610 | 392.1760 | 388.2850 | 392.0660 | 392.0660 | - |
04 Apr 2024 | 392.4670 | 392.6500 | 390.5260 | 392.3840 | 392.3840 | - |
03 Apr 2024 | 394.6990 | 394.8720 | 392.4040 | 394.6890 | 394.6890 | - |
02 Apr 2024 | 394.6150 | 395.6580 | 394.3320 | 394.6070 | 394.6070 | - |
01 Apr 2024 | 394.4820 | 395.2320 | 393.0560 | 394.4500 | 394.4500 | - |
29 Mar 2024 | 393.3740 | 393.7030 | 392.8330 | 393.5520 | 393.5520 | - |
28 Mar 2024 | 394.4280 | 395.8790 | 393.9460 | 394.4180 | 394.4180 | - |
27 Mar 2024 | 395.1900 | 395.7000 | 394.2660 | 395.0390 | 395.0390 | - |
26 Mar 2024 | 396.7960 | 396.9380 | 394.5720 | 396.6990 | 396.6990 | - |
25 Mar 2024 | 397.0960 | 397.7360 | 395.6100 | 396.9590 | 396.9590 | - |
22 Mar 2024 | 393.8140 | 397.5140 | 393.8140 | 393.8140 | 393.8140 | - |
21 Mar 2024 | 393.6340 | 394.9700 | 392.8620 | 393.6380 | 393.6380 | - |
20 Mar 2024 | 394.3730 | 395.8050 | 393.8270 | 394.3810 | 394.3810 | - |
19 Mar 2024 | 394.6180 | 395.9060 | 393.9810 | 394.6350 | 394.6350 | - |
18 Mar 2024 | 392.6470 | 395.1920 | 392.1930 | 392.6620 | 392.6620 | - |
15 Mar 2024 | 394.4590 | 395.8200 | 392.4720 | 395.0530 | 395.0530 | - |
14 Mar 2024 | 395.7860 | 397.0530 | 393.7070 | 395.7710 | 395.7710 | - |
13 Mar 2024 | 398.7230 | 399.3670 | 396.2540 | 398.7220 | 398.7220 | - |
12 Mar 2024 | 394.1740 | 399.4050 | 393.7640 | 394.1870 | 394.1870 | - |
11 Mar 2024 | 393.4250 | 395.5530 | 393.4250 | 393.4030 | 393.4030 | - |
08 Mar 2024 | 395.0400 | 395.5940 | 392.8440 | 395.0230 | 395.0230 | - |
07 Mar 2024 | 393.7440 | 395.8480 | 393.4750 | 393.6360 | 393.6360 | - |
06 Mar 2024 | 393.5350 | 394.2880 | 391.7690 | 393.5090 | 393.5090 | - |
05 Mar 2024 | 395.5080 | 396.1570 | 393.1510 | 394.6690 | 394.6690 | - |
04 Mar 2024 | 393.6480 | 396.0230 | 393.4450 | 393.6550 | 393.6550 | - |
01 Mar 2024 | 392.3690 | 394.0930 | 392.1370 | 392.3650 | 392.3650 | - |
29 Feb 2024 | 393.2060 | 394.4460 | 391.9420 | 393.1890 | 393.1890 | - |
28 Feb 2024 | 390.6470 | 393.9620 | 390.4800 | 390.5890 | 390.5890 | - |
27 Feb 2024 | 389.0610 | 390.9020 | 388.5230 | 389.0670 | 389.0670 | - |
26 Feb 2024 | 388.5290 | 389.7980 | 388.4440 | 388.5330 | 388.5330 | - |
23 Feb 2024 | 386.9840 | 388.9800 | 386.8700 | 386.9890 | 386.9890 | - |
22 Feb 2024 | 387.0230 | 387.8570 | 386.2550 | 386.9540 | 386.9540 | - |
21 Feb 2024 | 387.1850 | 388.1920 | 386.9760 | 387.2540 | 387.2540 | - |
20 Feb 2024 | 388.4820 | 389.2930 | 387.3450 | 387.9640 | 387.9640 | - |
19 Feb 2024 | 388.2700 | 389.2680 | 387.9750 | 388.2290 | 388.2290 | - |
16 Feb 2024 | 388.8110 | 389.7340 | 388.6060 | 388.8110 | 388.8110 | - |
15 Feb 2024 | 388.5700 | 389.2760 | 385.8760 | 388.5120 | 388.5120 | - |
14 Feb 2024 | 386.7970 | 389.3270 | 386.7630 | 386.8140 | 386.8140 | - |
13 Feb 2024 | 386.5330 | 387.9190 | 386.2790 | 386.5280 | 386.5280 | - |
12 Feb 2024 | 387.0480 | 387.6030 | 385.9520 | 387.0320 | 387.0320 | - |
09 Feb 2024 | 388.4050 | 389.4170 | 386.6950 | 388.3690 | 388.3690 | - |
08 Feb 2024 | 387.9950 | 388.5090 | 386.8590 | 388.0050 | 388.0050 | - |
07 Feb 2024 | 386.1500 | 388.7770 | 385.6640 | 386.1400 | 386.1400 | - |
06 Feb 2024 | 386.3700 | 387.3960 | 385.4240 | 386.1960 | 386.1960 | - |
05 Feb 2024 | 383.0640 | 386.7400 | 383.0640 | 383.4670 | 383.4670 | - |
02 Feb 2024 | 382.5940 | 384.5440 | 382.1140 | 382.5960 | 382.5960 | - |
01 Feb 2024 | 383.4620 | 384.7590 | 382.2200 | 383.4620 | 383.4620 | - |
31 Jan 2024 | 386.0350 | 386.5370 | 383.4550 | 386.0510 | 386.0510 | - |
30 Jan 2024 | 388.9400 | 390.3080 | 386.1210 | 389.0120 | 389.0120 | - |
29 Jan 2024 | 387.9360 | 390.3390 | 387.1780 | 387.9360 | 387.9360 | - |
26 Jan 2024 | 384.7930 | 387.8540 | 384.2920 | 384.8810 | 384.8810 | - |
25 Jan 2024 | 386.4050 | 387.5790 | 384.7920 | 386.8130 | 386.8130 | - |
24 Jan 2024 | 386.0380 | 387.4600 | 384.9300 | 386.0260 | 386.0260 | - |
23 Jan 2024 | 383.2840 | 386.2530 | 382.4840 | 383.3220 | 383.3220 | - |
22 Jan 2024 | 381.9060 | 383.7580 | 381.3840 | 381.9030 | 381.9030 | - |
19 Jan 2024 | 382.2330 | 383.5080 | 381.3900 | 382.1560 | 382.1560 | - |
18 Jan 2024 | 380.0700 | 382.5490 | 379.7140 | 380.0650 | 380.0650 | - |
17 Jan 2024 | 379.1570 | 381.9100 | 379.0320 | 379.1520 | 379.1520 | - |
16 Jan 2024 | 378.3950 | 380.3260 | 378.3370 | 378.4260 | 378.4260 | - |
15 Jan 2024 | 378.9620 | 379.8260 | 378.6350 | 378.9610 | 378.9610 | - |
12 Jan 2024 | 378.8360 | 380.2030 | 378.4310 | 378.8250 | 378.8250 | - |
11 Jan 2024 | 377.9100 | 379.8270 | 377.5580 | 377.9330 | 377.9330 | - |
10 Jan 2024 | 378.6780 | 379.0310 | 377.6140 | 378.2660 | 378.2660 | - |
09 Jan 2024 | 377.2170 | 379.4460 | 376.8750 | 377.2290 | 377.2290 | - |
08 Jan 2024 | 377.5500 | 378.4390 | 376.9380 | 377.4950 | 377.4950 | - |
05 Jan 2024 | 378.4980 | 379.1900 | 377.1100 | 378.4860 | 378.4860 | - |
04 Jan 2024 | 380.0860 | 380.5050 | 378.2570 | 380.0950 | 380.0950 | - |
03 Jan 2024 | 381.6730 | 382.0170 | 379.9620 | 381.2630 | 381.2630 | - |
02 Jan 2024 | 381.0740 | 383.3810 | 380.8720 | 381.0570 | 381.0570 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |