Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 310.30 | 310.50 | 310.30 | 310.50 | 310.50 | 60 |
20 May 2024 | 308.55 | 309.25 | 308.55 | 309.05 | 309.05 | 35 |
17 May 2024 | 308.50 | 309.10 | 308.50 | 309.85 | 309.85 | 35 |
16 May 2024 | 308.10 | 308.10 | 308.10 | 308.00 | 308.00 | 15 |
15 May 2024 | 306.40 | 306.70 | 305.60 | 308.45 | 308.45 | 45 |
14 May 2024 | 306.10 | 306.10 | 305.40 | 306.60 | 306.60 | 30 |
13 May 2024 | 306.90 | 306.90 | 306.60 | 306.80 | 306.80 | 46 |
10 May 2024 | 307.40 | 307.60 | 305.90 | 305.40 | 305.40 | 21 |
09 May 2024 | 304.60 | 305.70 | 304.60 | 305.85 | 305.85 | 45 |
08 May 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
07 May 2024 | 304.70 | 304.70 | 304.70 | 304.75 | 304.75 | 45 |
06 May 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
03 May 2024 | 302.25 | 304.85 | 302.25 | 305.15 | 305.15 | 46 |
02 May 2024 | 299.60 | 300.70 | 299.60 | 302.30 | 302.30 | 60 |
01 May 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | - |
30 Apr 2024 | 300.70 | 300.70 | 300.70 | 298.65 | 298.65 | 15 |
29 Apr 2024 | 303.35 | 303.35 | 303.35 | 303.15 | 303.15 | 15 |
26 Apr 2024 | 297.70 | 297.70 | 297.70 | 298.15 | 298.15 | 8 |
25 Apr 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
24 Apr 2024 | 294.85 | 294.85 | 294.85 | 295.35 | 295.35 | 15 |
23 Apr 2024 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | - |
22 Apr 2024 | 295.10 | 295.10 | 295.10 | 295.70 | 295.70 | 15 |
19 Apr 2024 | 295.30 | 295.30 | 295.30 | 294.70 | 294.70 | 15 |
18 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
17 Apr 2024 | 294.70 | 294.70 | 293.40 | 293.00 | 293.00 | 60 |
16 Apr 2024 | 296.05 | 296.05 | 294.90 | 295.10 | 295.10 | 45 |
15 Apr 2024 | 302.60 | 302.60 | 298.90 | 298.95 | 298.95 | 30 |
12 Apr 2024 | 303.40 | 303.40 | 298.80 | 299.75 | 299.75 | 56 |
11 Apr 2024 | 306.00 | 306.00 | 306.00 | 307.70 | 307.70 | 10 |
10 Apr 2024 | 306.60 | 307.30 | 306.50 | 306.60 | 306.60 | 105 |
09 Apr 2024 | 309.65 | 311.00 | 309.65 | 310.50 | 310.50 | 68 |
08 Apr 2024 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | - |
05 Apr 2024 | 304.50 | 304.50 | 304.50 | 306.55 | 306.55 | 15 |
04 Apr 2024 | 303.30 | 303.30 | 303.30 | 302.15 | 302.15 | 20 |
03 Apr 2024 | 301.90 | 301.90 | 301.60 | 301.75 | 301.75 | 30 |
02 Apr 2024 | 299.65 | 299.65 | 299.65 | 299.85 | 299.85 | 15 |
01 Apr 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
28 Mar 2024 | 301.45 | 301.45 | 300.70 | 300.60 | 300.60 | - |
27 Mar 2024 | 299.80 | 299.80 | 298.85 | 299.85 | 299.85 | 127 |
26 Mar 2024 | 298.95 | 298.95 | 298.95 | 298.55 | 298.55 | 15 |
25 Mar 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
22 Mar 2024 | 301.30 | 301.30 | 301.10 | 300.70 | 300.70 | 2 |
21 Mar 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
20 Mar 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 15 |
19 Mar 2024 | 299.20 | 299.20 | 299.20 | 299.70 | 299.70 | 20 |
18 Mar 2024 | 299.10 | 299.30 | 298.35 | 298.75 | 298.75 | 102 |
15 Mar 2024 | 295.94 | 295.94 | 295.94 | 295.94 | 295.94 | 35 |
14 Mar 2024 | 299.60 | 299.60 | 299.60 | 297.05 | 297.05 | 15 |
13 Mar 2024 | 298.60 | 298.60 | 298.60 | 298.35 | 298.35 | 15 |
12 Mar 2024 | 296.30 | 297.40 | 296.25 | 298.00 | 298.00 | 45 |
11 Mar 2024 | 297.50 | 297.65 | 297.50 | 297.55 | 297.55 | 42 |
08 Mar 2024 | 297.70 | 297.80 | 296.45 | 296.75 | 296.75 | 65 |
07 Mar 2024 | 296.60 | 296.90 | 296.60 | 297.15 | 297.15 | 45 |
06 Mar 2024 | 294.20 | 296.55 | 294.05 | 296.70 | 296.70 | 60 |
05 Mar 2024 | 293.50 | 293.50 | 293.50 | 292.90 | 292.90 | 15 |
04 Mar 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
01 Mar 2024 | 296.80 | 297.55 | 296.80 | 298.55 | 298.55 | 24 |
29 Feb 2024 | 295.20 | 295.65 | 295.20 | 295.65 | 295.65 | 16 |
28 Feb 2024 | 296.15 | 296.15 | 296.15 | 296.40 | 296.40 | 16 |
27 Feb 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
26 Feb 2024 | 298.55 | 298.55 | 298.55 | 299.30 | 299.30 | 15 |
23 Feb 2024 | 299.65 | 299.65 | 299.65 | 300.20 | 300.20 | 10 |
22 Feb 2024 | 301.90 | 301.90 | 301.30 | 301.05 | 301.05 | 60 |
21 Feb 2024 | 300.90 | 301.00 | 300.90 | 300.20 | 300.20 | 30 |
20 Feb 2024 | 300.80 | 300.80 | 300.60 | 301.15 | 301.15 | 45 |
16 Feb 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
15 Feb 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
14 Feb 2024 | 295.20 | 295.20 | 295.10 | 296.45 | 296.45 | 30 |
13 Feb 2024 | 293.40 | 293.40 | 293.40 | 292.80 | 292.80 | 15 |
12 Feb 2024 | 296.70 | 297.85 | 296.70 | 297.20 | 297.20 | 90 |
09 Feb 2024 | 292.60 | 292.60 | 292.60 | 293.55 | 293.55 | 45 |
08 Feb 2024 | 293.30 | 293.30 | 292.85 | 292.65 | 292.65 | 129 |
07 Feb 2024 | 295.50 | 295.50 | 295.50 | 294.70 | 294.70 | 20 |
06 Feb 2024 | 292.80 | 292.80 | 292.80 | 295.00 | 295.00 | 20 |
05 Feb 2024 | 293.25 | 293.25 | 293.00 | 292.35 | 292.35 | 50 |
02 Feb 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
01 Feb 2024 | 294.40 | 294.40 | 294.40 | 295.25 | 295.25 | 15 |
31 Jan 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | - |
30 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
29 Jan 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
26 Jan 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 15 |
25 Jan 2024 | 293.85 | 294.00 | 293.85 | 295.50 | 295.50 | 30 |
24 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
23 Jan 2024 | 292.10 | 292.40 | 291.80 | 293.50 | 293.50 | 37 |
22 Jan 2024 | 290.85 | 291.00 | 290.85 | 291.35 | 291.35 | 17 |
19 Jan 2024 | 289.15 | 290.70 | 289.15 | 290.90 | 290.90 | 24 |
18 Jan 2024 | 289.30 | 289.30 | 289.00 | 289.70 | 289.70 | 3 |
17 Jan 2024 | 289.90 | 290.00 | 288.85 | 289.50 | 289.50 | 48 |
16 Jan 2024 | 292.00 | 292.00 | 292.00 | 290.90 | 290.90 | 15 |
12 Jan 2024 | 296.40 | 296.40 | 296.00 | 296.00 | 296.00 | 35 |
11 Jan 2024 | 294.25 | 294.25 | 294.25 | 295.40 | 295.40 | 1 |
10 Jan 2024 | 295.55 | 295.55 | 295.10 | 295.60 | 295.60 | 35 |
09 Jan 2024 | 297.30 | 297.30 | 296.80 | 296.65 | 296.65 | 35 |
08 Jan 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
05 Jan 2024 | 294.30 | 294.30 | 294.30 | 294.70 | 294.70 | 4 |
04 Jan 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
03 Jan 2024 | 295.25 | 295.25 | 295.25 | 292.85 | 292.85 | 15 |
02 Jan 2024 | 299.25 | 299.25 | 298.40 | 297.85 | 297.85 | 30 |
29 Dec 2023 | 298.10 | 298.10 | 298.10 | 297.65 | 297.65 | - |
28 Dec 2023 | 298.20 | 298.20 | 298.20 | 296.60 | 296.60 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |