Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 276.14 | 276.14 | 276.14 | 276.14 | 276.14 | - |
17 May 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
16 May 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
15 May 2024 | 274.56 | 274.56 | 274.56 | 274.56 | 274.56 | - |
14 May 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
13 May 2024 | 265.66 | 265.66 | 265.66 | 265.66 | 265.66 | - |
10 May 2024 | 264.49 | 264.49 | 264.49 | 264.49 | 264.49 | - |
09 May 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 263.52 | - |
08 May 2024 | 263.88 | 263.88 | 263.88 | 263.88 | 263.88 | - |
07 May 2024 | 263.51 | 263.51 | 263.51 | 263.51 | 263.51 | - |
06 May 2024 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | - |
03 May 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
02 May 2024 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | - |
01 May 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
30 Apr 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
29 Apr 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
26 Apr 2024 | 258.11 | 258.11 | 258.11 | 258.11 | 258.11 | - |
25 Apr 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
24 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
23 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
22 Apr 2024 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | - |
19 Apr 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
18 Apr 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
17 Apr 2024 | 254.59 | 254.59 | 254.59 | 254.59 | 254.59 | - |
16 Apr 2024 | 258.76 | 258.76 | 258.76 | 258.76 | 258.76 | - |
15 Apr 2024 | 258.27 | 258.27 | 258.27 | 258.27 | 258.27 | - |
12 Apr 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
11 Apr 2024 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
10 Apr 2024 | 263.02 | 263.02 | 263.02 | 263.02 | 263.02 | - |
09 Apr 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
08 Apr 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | - |
05 Apr 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
04 Apr 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
03 Apr 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.46 | - |
02 Apr 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | - |
01 Apr 2024 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | - |
28 Mar 2024 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | - |
27 Mar 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | - |
26 Mar 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
25 Mar 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
22 Mar 2024 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | - |
21 Mar 2024 | 270.66 | 270.66 | 270.66 | 270.66 | 270.66 | - |
20 Mar 2024 | 269.86 | 269.86 | 269.86 | 269.86 | 269.86 | - |
19 Mar 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | - |
18 Mar 2024 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
15 Mar 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
14 Mar 2024 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | - |
13 Mar 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | - |
12 Mar 2024 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | - |
11 Mar 2024 | 265.79 | 265.79 | 265.79 | 265.79 | 265.79 | - |
08 Mar 2024 | 266.96 | 266.96 | 266.96 | 266.96 | 266.96 | - |
07 Mar 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
06 Mar 2024 | 266.83 | 266.83 | 266.83 | 266.83 | 266.83 | - |
05 Mar 2024 | 263.93 | 263.93 | 263.93 | 263.93 | 263.93 | - |
04 Mar 2024 | 270.49 | 270.49 | 270.49 | 270.49 | 270.49 | - |
01 Mar 2024 | 270.13 | 270.13 | 270.13 | 270.13 | 270.13 | - |
29 Feb 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
28 Feb 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
27 Feb 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
26 Feb 2024 | 263.47 | 263.47 | 263.47 | 263.47 | 263.47 | - |
23 Feb 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
22 Feb 2024 | 263.78 | 263.78 | 263.78 | 263.78 | 263.78 | - |
21 Feb 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 255.28 | - |
20 Feb 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | - |
16 Feb 2024 | 260.58 | 260.58 | 260.58 | 260.58 | 260.58 | - |
15 Feb 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | - |
14 Feb 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
13 Feb 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
12 Feb 2024 | 265.22 | 265.22 | 265.22 | 265.22 | 265.22 | - |
09 Feb 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | - |
08 Feb 2024 | 263.04 | 263.04 | 263.04 | 263.04 | 263.04 | - |
07 Feb 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
06 Feb 2024 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
05 Feb 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
02 Feb 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
01 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
31 Jan 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
30 Jan 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | - |
29 Jan 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
26 Jan 2024 | 257.82 | 257.82 | 257.82 | 257.82 | 257.82 | - |
25 Jan 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
24 Jan 2024 | 259.74 | 259.74 | 259.74 | 259.74 | 259.74 | - |
23 Jan 2024 | 258.67 | 258.67 | 258.67 | 258.67 | 258.67 | - |
22 Jan 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
19 Jan 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
18 Jan 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
17 Jan 2024 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | - |
16 Jan 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
12 Jan 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
11 Jan 2024 | 246.04 | 246.04 | 246.04 | 246.04 | 246.04 | - |
10 Jan 2024 | 245.21 | 245.21 | 245.21 | 245.21 | 245.21 | - |
09 Jan 2024 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | - |
08 Jan 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
05 Jan 2024 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
04 Jan 2024 | 236.61 | 236.61 | 236.61 | 236.61 | 236.61 | - |
03 Jan 2024 | 238.19 | 238.19 | 238.19 | 238.19 | 238.19 | - |
02 Jan 2024 | 241.28 | 241.28 | 241.28 | 241.28 | 241.28 | - |
29 Dec 2023 | 247.83 | 247.83 | 247.83 | 247.83 | 247.83 | - |
28 Dec 2023 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | - |
27 Dec 2023 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |