Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | - |
31 May 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
30 May 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - |
29 May 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
28 May 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
27 May 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
24 May 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
23 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
22 May 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
21 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
20 May 2024 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - |
17 May 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
16 May 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
15 May 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | - |
14 May 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
13 May 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
10 May 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
09 May 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
08 May 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
07 May 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
06 May 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
03 May 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
02 May 2024 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
30 Apr 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
29 Apr 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
26 Apr 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
25 Apr 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
24 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
23 Apr 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
22 Apr 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | - |
19 Apr 2024 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | - |
18 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
17 Apr 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | - |
16 Apr 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - |
15 Apr 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | - |
12 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
11 Apr 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
10 Apr 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
09 Apr 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
08 Apr 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
05 Apr 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
04 Apr 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
03 Apr 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
02 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
28 Mar 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
27 Mar 2024 | 304.00 | 304.00 | 303.80 | 303.80 | 303.80 | - |
26 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
25 Mar 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
22 Mar 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
21 Mar 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
20 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
19 Mar 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
18 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
15 Mar 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
14 Mar 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
13 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
12 Mar 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
11 Mar 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
08 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
07 Mar 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
06 Mar 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
05 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
04 Mar 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
01 Mar 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
29 Feb 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
28 Feb 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
27 Feb 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
26 Feb 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
23 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
22 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
21 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
20 Feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
19 Feb 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
16 Feb 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
15 Feb 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
14 Feb 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
13 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
12 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
09 Feb 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
08 Feb 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
07 Feb 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
06 Feb 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
05 Feb 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
02 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
01 Feb 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
31 Jan 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
30 Jan 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
29 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
26 Jan 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
25 Jan 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
24 Jan 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
23 Jan 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
22 Jan 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
19 Jan 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
18 Jan 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
17 Jan 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
16 Jan 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
15 Jan 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
12 Jan 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
11 Jan 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |