Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
30 May 2024 | 279.71 | 279.71 | 279.71 | 279.71 | 279.71 | - |
29 May 2024 | 278.24 | 278.24 | 278.24 | 278.24 | 278.24 | - |
28 May 2024 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
24 May 2024 | 279.43 | 279.43 | 279.43 | 279.43 | 279.43 | - |
23 May 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
22 May 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
21 May 2024 | 284.33 | 284.33 | 284.33 | 284.33 | 284.33 | - |
20 May 2024 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | - |
17 May 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
16 May 2024 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | - |
15 May 2024 | 282.72 | 282.72 | 282.72 | 282.72 | 282.72 | - |
14 May 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
13 May 2024 | 281.09 | 281.09 | 281.09 | 281.09 | 281.09 | - |
10 May 2024 | 281.12 | 281.12 | 281.12 | 281.12 | 281.12 | - |
09 May 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
08 May 2024 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | - |
07 May 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
06 May 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
03 May 2024 | 278.47 | 278.47 | 278.47 | 278.47 | 278.47 | - |
02 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
01 May 2024 | 273.89 | 273.89 | 273.89 | 273.89 | 273.89 | - |
30 Apr 2024 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | - |
29 Apr 2024 | 287.87 | 287.87 | 287.87 | 287.87 | 287.87 | - |
26 Apr 2024 | 286.22 | 286.22 | 286.22 | 286.22 | 286.22 | - |
25 Apr 2024 | 286.67 | 286.67 | 286.67 | 286.67 | 286.67 | - |
24 Apr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
23 Apr 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
22 Apr 2024 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | - |
19 Apr 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
18 Apr 2024 | 278.67 | 278.67 | 278.67 | 278.67 | 278.67 | - |
17 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
16 Apr 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
15 Apr 2024 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | - |
12 Apr 2024 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | - |
11 Apr 2024 | 291.56 | 291.56 | 291.56 | 291.56 | 291.56 | - |
10 Apr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
09 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
08 Apr 2024 | 291.16 | 291.16 | 291.16 | 291.16 | 291.16 | - |
05 Apr 2024 | 292.42 | 292.42 | 292.42 | 292.42 | 292.42 | - |
04 Apr 2024 | 290.19 | 290.19 | 290.19 | 290.19 | 290.19 | - |
03 Apr 2024 | 291.26 | 291.26 | 291.26 | 291.26 | 291.26 | - |
02 Apr 2024 | 287.91 | 287.91 | 287.91 | 287.91 | 287.91 | - |
01 Apr 2024 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | - |
28 Mar 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | - |
27 Mar 2024 | 280.41 | 280.41 | 280.41 | 280.41 | 280.41 | - |
26 Mar 2024 | 276.41 | 276.41 | 276.41 | 276.41 | 276.41 | - |
25 Mar 2024 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
22 Mar 2024 | 276.96 | 276.96 | 276.96 | 276.96 | 276.96 | - |
21 Mar 2024 | 278.04 | 278.04 | 278.04 | 278.04 | 278.04 | - |
20 Mar 2024 | 276.72 | 276.72 | 276.72 | 276.72 | 276.72 | - |
19 Mar 2024 | 275.09 | 275.09 | 275.09 | 275.09 | 275.09 | - |
18 Mar 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
15 Mar 2024 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - |
14 Mar 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
13 Mar 2024 | 269.74 | 269.74 | 269.74 | 269.74 | 269.74 | - |
12 Mar 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.46 | - |
11 Mar 2024 | 266.62 | 266.62 | 266.62 | 266.62 | 266.62 | - |
08 Mar 2024 | 265.04 | 265.04 | 265.04 | 265.04 | 265.04 | - |
07 Mar 2024 | 265.39 | 265.39 | 265.39 | 265.39 | 265.39 | - |
06 Mar 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
05 Mar 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
04 Mar 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
01 Mar 2024 | 262.48 | 262.48 | 262.48 | 262.48 | 262.48 | - |
29 Feb 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
28 Feb 2024 | 256.29 | 256.29 | 256.29 | 256.29 | 256.29 | - |
27 Feb 2024 | 257.76 | 257.76 | 257.76 | 257.76 | 257.76 | - |
26 Feb 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
23 Feb 2024 | 256.98 | 256.98 | 256.98 | 256.98 | 256.98 | - |
22 Feb 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - |
21 Feb 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | - |
20 Feb 2024 | 254.74 | 254.74 | 254.74 | 254.74 | 254.74 | - |
16 Feb 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
15 Feb 2024 | 257.66 | 257.66 | 257.66 | 257.66 | 257.66 | - |
14 Feb 2024 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | - |
13 Feb 2024 | 249.71 | 249.71 | 249.71 | 249.71 | 249.71 | - |
12 Feb 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
09 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
08 Feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
07 Feb 2024 | 250.07 | 250.07 | 250.07 | 250.07 | 250.07 | - |
06 Feb 2024 | 248.18 | 248.18 | 248.18 | 248.18 | 248.18 | - |
05 Feb 2024 | 246.29 | 246.29 | 246.29 | 246.29 | 246.29 | - |
02 Feb 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
01 Feb 2024 | 250.88 | 250.88 | 250.88 | 250.88 | 250.88 | - |
31 Jan 2024 | 250.64 | 250.64 | 250.64 | 250.64 | 250.64 | - |
30 Jan 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | - |
29 Jan 2024 | 253.76 | 253.76 | 253.76 | 253.76 | 253.76 | - |
26 Jan 2024 | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | - |
25 Jan 2024 | 251.89 | 251.89 | 251.89 | 251.89 | 251.89 | - |
24 Jan 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
23 Jan 2024 | 245.52 | 245.52 | 245.52 | 245.52 | 245.52 | - |
22 Jan 2024 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | - |
19 Jan 2024 | 243.31 | 243.31 | 243.31 | 243.31 | 243.31 | - |
18 Jan 2024 | 243.03 | 243.03 | 243.03 | 243.03 | 243.03 | - |
17 Jan 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
16 Jan 2024 | 245.43 | 245.43 | 245.43 | 245.43 | 245.43 | - |
12 Jan 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
11 Jan 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
10 Jan 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
09 Jan 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |