Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 270.84 | 271.95 | 270.49 | 271.78 | 271.78 | 9,346 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 269.70 | 270.86 | 269.61 | 270.86 | 270.86 | 7,304 |
02 Jul 2024 | 267.30 | 269.08 | 267.26 | 269.08 | 269.08 | 2,260 |
01 Jul 2024 | 268.43 | 268.48 | 266.83 | 267.99 | 267.99 | 3,920 |
28 Jun 2024 | 269.36 | 270.36 | 268.31 | 268.49 | 268.49 | 3,908 |
28 Jun 2024 | 0.9519 Dividend | |||||
27 Jun 2024 | 268.70 | 269.45 | 268.59 | 268.85 | 267.90 | 4,182 |
26 Jun 2024 | 268.17 | 268.70 | 267.77 | 268.35 | 267.40 | 8,157 |
25 Jun 2024 | 268.37 | 268.40 | 267.58 | 268.21 | 267.26 | 3,154 |
24 Jun 2024 | 268.49 | 269.77 | 268.32 | 268.38 | 267.43 | 7,589 |
21 Jun 2024 | 268.41 | 268.65 | 267.49 | 267.95 | 267.00 | 3,972 |
20 Jun 2024 | 269.94 | 270.15 | 267.91 | 269.01 | 268.06 | 13,200 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 268.86 | 269.24 | 268.67 | 268.99 | 268.04 | 1,301 |
17 Jun 2024 | 266.32 | 269.35 | 266.10 | 269.35 | 268.40 | 4,873 |
14 Jun 2024 | 266.09 | 266.44 | 265.43 | 266.19 | 265.25 | 7,165 |
13 Jun 2024 | 267.59 | 267.59 | 265.58 | 266.68 | 265.74 | 4,509 |
12 Jun 2024 | 267.14 | 268.22 | 266.82 | 267.20 | 266.25 | 2,870 |
11 Jun 2024 | 263.09 | 263.72 | 261.92 | 263.72 | 262.79 | 16,940 |
10 Jun 2024 | 262.50 | 263.52 | 262.25 | 263.34 | 262.41 | 5,805 |
07 Jun 2024 | 262.81 | 264.02 | 262.36 | 263.92 | 262.99 | 437 |
06 Jun 2024 | 263.63 | 263.94 | 263.00 | 263.32 | 262.39 | 126 |
05 Jun 2024 | 261.76 | 262.99 | 260.87 | 262.92 | 261.99 | 703 |
04 Jun 2024 | 259.97 | 260.24 | 258.99 | 259.86 | 258.94 | 1,118 |
03 Jun 2024 | 260.99 | 261.66 | 258.29 | 259.29 | 258.37 | 4,059 |
31 May 2024 | 258.04 | 259.54 | 256.52 | 257.54 | 256.63 | 2,831 |
30 May 2024 | 259.18 | 259.60 | 258.66 | 259.43 | 258.51 | 5,758 |
29 May 2024 | 259.70 | 260.37 | 259.46 | 260.16 | 259.24 | 3,245 |
28 May 2024 | 262.47 | 262.47 | 261.55 | 261.55 | 260.62 | 9,204 |
24 May 2024 | 261.01 | 262.06 | 260.50 | 262.00 | 261.07 | 5,080 |
23 May 2024 | 263.84 | 263.92 | 259.96 | 260.21 | 259.29 | 9,911 |
22 May 2024 | 262.85 | 263.05 | 262.03 | 262.03 | 261.10 | 7,262 |
21 May 2024 | 262.23 | 262.85 | 262.12 | 262.64 | 261.71 | 2,459 |
20 May 2024 | 261.96 | 263.34 | 261.96 | 262.56 | 261.63 | 3,122 |
17 May 2024 | 262.25 | 262.58 | 261.73 | 261.79 | 260.86 | 2,808 |
16 May 2024 | 262.68 | 263.25 | 262.24 | 262.24 | 261.31 | 17,751 |
15 May 2024 | 260.80 | 262.29 | 260.48 | 262.29 | 261.36 | 2,307 |
14 May 2024 | 258.35 | 258.98 | 258.24 | 258.53 | 257.61 | 1,432 |
13 May 2024 | 258.50 | 259.04 | 257.81 | 257.95 | 257.04 | 1,811 |
10 May 2024 | 258.20 | 258.96 | 257.49 | 257.83 | 256.92 | 3,962 |
09 May 2024 | 256.45 | 257.51 | 256.03 | 257.34 | 256.43 | 1,261 |
08 May 2024 | 255.62 | 256.38 | 255.35 | 256.26 | 255.35 | 8,760 |
07 May 2024 | 256.61 | 257.12 | 256.33 | 256.55 | 255.64 | 11,645 |
03 May 2024 | 253.79 | 254.27 | 252.38 | 253.35 | 252.45 | 2,794 |
02 May 2024 | 250.13 | 250.20 | 248.09 | 249.19 | 248.31 | 6,474 |
01 May 2024 | 248.46 | 248.63 | 247.68 | 248.48 | 247.60 | 4,304 |
30 Apr 2024 | 251.92 | 252.32 | 249.97 | 250.48 | 249.59 | 893 |
29 Apr 2024 | 252.73 | 253.07 | 252.22 | 252.71 | 251.82 | 3,926 |
26 Apr 2024 | 251.00 | 252.40 | 250.54 | 252.40 | 251.50 | 2,902 |
25 Apr 2024 | 247.31 | 249.49 | 246.50 | 249.49 | 248.61 | 4,364 |
24 Apr 2024 | 251.54 | 251.59 | 249.38 | 250.89 | 250.00 | 2,121 |
23 Apr 2024 | 248.42 | 250.88 | 248.36 | 250.88 | 249.99 | 5,949 |
22 Apr 2024 | 246.50 | 248.55 | 245.55 | 248.27 | 247.39 | 6,559 |
19 Apr 2024 | 246.40 | 247.63 | 245.14 | 246.51 | 245.64 | 4,509 |
18 Apr 2024 | 248.73 | 249.49 | 246.76 | 247.04 | 246.17 | 3,942 |
17 Apr 2024 | 250.50 | 250.75 | 247.08 | 248.52 | 247.64 | 6,503 |
16 Apr 2024 | 249.99 | 249.99 | 248.60 | 249.70 | 248.82 | 7,574 |
15 Apr 2024 | 255.00 | 255.08 | 250.00 | 250.43 | 249.54 | 4,519 |
12 Apr 2024 | 255.00 | 255.31 | 252.42 | 252.77 | 251.87 | 4,404 |
11 Apr 2024 | 255.50 | 257.04 | 253.90 | 257.04 | 256.13 | 1,984 |
10 Apr 2024 | 254.71 | 255.95 | 254.00 | 254.03 | 253.13 | 3,247 |
09 Apr 2024 | 258.37 | 258.59 | 255.60 | 256.80 | 255.89 | 174,673 |
08 Apr 2024 | 257.74 | 258.10 | 257.20 | 257.78 | 256.87 | 4,411 |
05 Apr 2024 | 255.98 | 257.80 | 255.07 | 257.42 | 256.51 | 3,488 |
04 Apr 2024 | 259.79 | 259.85 | 258.12 | 258.12 | 257.21 | 5,555 |
03 Apr 2024 | 256.88 | 258.43 | 256.74 | 258.25 | 257.34 | 5,437 |
02 Apr 2024 | 257.10 | 257.50 | 256.28 | 256.79 | 255.88 | 10,019 |
28 Mar 2024 | 259.93 | 260.43 | 259.79 | 260.32 | 259.39 | 4,464 |
27 Mar 2024 | 259.13 | 259.13 | 258.05 | 258.48 | 257.56 | 4,988 |
26 Mar 2024 | 258.80 | 258.80 | 258.34 | 258.53 | 257.61 | 3,354 |
25 Mar 2024 | 260.02 | 260.02 | 257.79 | 258.21 | 257.30 | 8,094 |
22 Mar 2024 | 259.19 | 259.31 | 258.40 | 258.65 | 257.73 | 11,288 |
22 Mar 2024 | 0.9105 Dividend | |||||
21 Mar 2024 | 260.61 | 261.06 | 260.10 | 260.10 | 258.27 | 8,005 |
20 Mar 2024 | 256.46 | 258.54 | 256.19 | 258.54 | 256.72 | 4,367 |
19 Mar 2024 | 254.43 | 256.30 | 254.24 | 256.07 | 254.27 | 3,563 |
18 Mar 2024 | 255.62 | 256.16 | 255.33 | 255.55 | 253.75 | 10,126 |
15 Mar 2024 | 254.77 | 255.00 | 253.02 | 253.96 | 252.17 | 5,390 |
14 Mar 2024 | 256.76 | 256.76 | 254.36 | 255.15 | 253.35 | 491 |
13 Mar 2024 | 256.56 | 256.89 | 256.25 | 256.37 | 254.57 | 640 |
12 Mar 2024 | 254.98 | 256.45 | 253.70 | 256.45 | 254.65 | 176,667 |
11 Mar 2024 | 253.88 | 254.23 | 252.78 | 254.03 | 252.25 | 734 |
08 Mar 2024 | 256.37 | 257.60 | 254.11 | 254.72 | 252.93 | 1,323 |
07 Mar 2024 | 255.01 | 256.23 | 254.68 | 256.23 | 254.43 | 1,621 |
06 Mar 2024 | 253.88 | 254.39 | 252.95 | 253.34 | 251.56 | 778 |
05 Mar 2024 | 254.12 | 254.12 | 251.90 | 251.90 | 250.13 | 941 |
04 Mar 2024 | 254.76 | 255.14 | 254.50 | 254.97 | 253.18 | 2,493 |
01 Mar 2024 | 252.99 | 254.92 | 252.70 | 254.92 | 253.13 | 464 |
29 Feb 2024 | 251.35 | 252.93 | 251.35 | 252.41 | 250.63 | 1,394 |
28 Feb 2024 | 251.10 | 251.92 | 250.92 | 251.64 | 249.88 | 4,036 |
27 Feb 2024 | 251.79 | 251.79 | 251.07 | 251.37 | 249.60 | 2,474 |
26 Feb 2024 | 252.02 | 252.36 | 251.46 | 251.71 | 249.94 | 6,108 |
23 Feb 2024 | 252.44 | 252.92 | 251.64 | 252.16 | 250.39 | 4,870 |
22 Feb 2024 | 249.98 | 251.79 | 249.71 | 251.79 | 250.02 | 4,514 |
21 Feb 2024 | 246.12 | 246.48 | 245.63 | 246.12 | 244.39 | 3,241 |
20 Feb 2024 | 249.80 | 249.80 | 245.93 | 246.31 | 244.57 | 5,733 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 249.19 | 249.97 | 248.23 | 249.75 | 247.99 | 9,662 |
15 Feb 2024 | 248.34 | 249.66 | 248.20 | 249.66 | 247.91 | 3,483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |