Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | - |
13 Jun 2024 | 273.53 | 273.53 | 273.53 | 273.53 | 273.53 | - |
12 Jun 2024 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | - |
11 Jun 2024 | 271.93 | 271.93 | 271.93 | 271.93 | 271.93 | - |
10 Jun 2024 | 272.97 | 272.97 | 272.97 | 272.97 | 272.97 | - |
07 Jun 2024 | 273.87 | 273.87 | 273.87 | 273.87 | 273.87 | - |
06 Jun 2024 | 275.47 | 275.47 | 275.47 | 275.47 | 275.47 | - |
05 Jun 2024 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
04 Jun 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
03 Jun 2024 | 271.34 | 271.34 | 271.34 | 271.34 | 271.34 | - |
31 May 2024 | 270.12 | 270.12 | 270.12 | 270.12 | 270.12 | - |
30 May 2024 | 269.82 | 269.82 | 269.82 | 269.82 | 269.82 | - |
29 May 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
28 May 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
24 May 2024 | 273.44 | 273.44 | 273.44 | 273.44 | 273.44 | - |
23 May 2024 | 275.11 | 275.11 | 275.11 | 275.11 | 275.11 | - |
22 May 2024 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | - |
21 May 2024 | 273.89 | 273.89 | 273.89 | 273.89 | 273.89 | - |
20 May 2024 | 274.46 | 274.46 | 274.46 | 274.46 | 274.46 | - |
17 May 2024 | 274.24 | 274.24 | 274.24 | 274.24 | 274.24 | - |
16 May 2024 | 274.49 | 274.49 | 274.49 | 274.49 | 274.49 | - |
15 May 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | - |
14 May 2024 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
13 May 2024 | 273.84 | 273.84 | 273.84 | 273.84 | 273.84 | - |
10 May 2024 | 274.59 | 274.59 | 274.59 | 274.59 | 274.59 | - |
09 May 2024 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | - |
08 May 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | - |
07 May 2024 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 266.51 | 266.51 | 266.51 | 266.51 | 266.51 | - |
02 May 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
01 May 2024 | 264.17 | 264.17 | 264.17 | 264.17 | 264.17 | - |
30 Apr 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
29 Apr 2024 | 266.51 | 266.51 | 266.51 | 266.51 | 266.51 | - |
26 Apr 2024 | 264.99 | 264.99 | 264.99 | 264.99 | 264.99 | - |
25 Apr 2024 | 263.46 | 263.46 | 263.46 | 263.46 | 263.46 | - |
24 Apr 2024 | 265.09 | 265.09 | 265.09 | 265.09 | 265.09 | - |
23 Apr 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.89 | - |
22 Apr 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
19 Apr 2024 | 258.63 | 258.63 | 258.63 | 258.63 | 258.63 | - |
18 Apr 2024 | 258.97 | 258.97 | 258.97 | 258.97 | 258.97 | - |
17 Apr 2024 | 259.77 | 259.77 | 259.77 | 259.77 | 259.77 | - |
16 Apr 2024 | 259.62 | 259.62 | 259.62 | 259.62 | 259.62 | - |
15 Apr 2024 | 263.11 | 263.11 | 263.11 | 263.11 | 263.11 | - |
12 Apr 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
11 Apr 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
10 Apr 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
09 Apr 2024 | 262.28 | 262.28 | 262.28 | 262.28 | 262.28 | - |
08 Apr 2024 | 262.54 | 262.54 | 262.54 | 262.54 | 262.54 | - |
05 Apr 2024 | 261.84 | 261.84 | 261.84 | 261.84 | 261.84 | - |
04 Apr 2024 | 264.43 | 264.43 | 264.43 | 264.43 | 264.43 | - |
03 Apr 2024 | 264.44 | 264.44 | 264.44 | 264.44 | 264.44 | - |
02 Apr 2024 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
27 Mar 2024 | 268.91 | 268.91 | 268.91 | 268.91 | 268.91 | - |
26 Mar 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
25 Mar 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 268.06 | - |
22 Mar 2024 | 269.13 | 269.13 | 269.13 | 269.13 | 269.13 | - |
21 Mar 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | - |
20 Mar 2024 | 265.81 | 265.81 | 265.81 | 265.81 | 265.81 | - |
19 Mar 2024 | 265.44 | 265.44 | 265.44 | 265.44 | 265.44 | - |
18 Mar 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 266.38 | - |
15 Mar 2024 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | - |
14 Mar 2024 | 268.62 | 268.62 | 268.62 | 268.62 | 268.62 | - |
13 Mar 2024 | 268.77 | 268.77 | 268.77 | 268.77 | 268.77 | - |
12 Mar 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
11 Mar 2024 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | - |
08 Mar 2024 | 266.33 | 266.33 | 266.33 | 266.33 | 266.33 | - |
07 Mar 2024 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | - |
06 Mar 2024 | 266.39 | 266.39 | 266.39 | 266.39 | 266.39 | - |
05 Mar 2024 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - |
04 Mar 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
01 Mar 2024 | 267.15 | 267.15 | 267.15 | 267.15 | 267.15 | - |
29 Feb 2024 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | - |
28 Feb 2024 | 267.91 | 267.91 | 267.91 | 267.91 | 267.91 | - |
27 Feb 2024 | 271.97 | 271.97 | 271.97 | 271.97 | 271.97 | - |
26 Feb 2024 | 273.21 | 273.21 | 273.21 | 273.21 | 273.21 | - |
23 Feb 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - |
22 Feb 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
21 Feb 2024 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | - |
20 Feb 2024 | 272.38 | 272.38 | 272.38 | 272.38 | 272.38 | - |
16 Feb 2024 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | - |
15 Feb 2024 | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | - |
14 Feb 2024 | 267.97 | 267.97 | 267.97 | 267.97 | 267.97 | - |
13 Feb 2024 | 266.61 | 266.61 | 266.61 | 266.61 | 266.61 | - |
12 Feb 2024 | 269.03 | 269.03 | 269.03 | 269.03 | 269.03 | - |
09 Feb 2024 | 269.02 | 269.02 | 269.02 | 269.02 | 269.02 | - |
08 Feb 2024 | 268.86 | 268.86 | 268.86 | 268.86 | 268.86 | - |
07 Feb 2024 | 268.78 | 268.78 | 268.78 | 268.78 | 268.78 | - |
06 Feb 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
05 Feb 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
02 Feb 2024 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
01 Feb 2024 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | - |
31 Jan 2024 | 269.51 | 269.51 | 269.51 | 269.51 | 269.51 | - |
30 Jan 2024 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | - |
29 Jan 2024 | 268.19 | 268.19 | 268.19 | 268.19 | 268.19 | - |
26 Jan 2024 | 267.51 | 267.51 | 267.51 | 267.51 | 267.51 | - |
25 Jan 2024 | 264.63 | 264.63 | 264.63 | 264.63 | 264.63 | - |
24 Jan 2024 | 264.77 | 264.77 | 264.77 | 264.77 | 264.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |