Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 268.58 | 268.58 | 268.58 | 268.58 | 268.58 | - |
24 Jun 2024 | 263.23 | 263.23 | 263.23 | 263.23 | 263.23 | - |
21 Jun 2024 | 263.27 | 263.27 | 263.27 | 263.27 | 263.27 | - |
20 Jun 2024 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | - |
19 Jun 2024 | 264.47 | 264.47 | 264.47 | 264.47 | 264.47 | - |
18 Jun 2024 | 263.81 | 263.81 | 263.81 | 263.81 | 263.81 | - |
17 Jun 2024 | 262.97 | 262.97 | 262.97 | 262.97 | 262.97 | - |
14 Jun 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
13 Jun 2024 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | - |
12 Jun 2024 | 267.63 | 267.63 | 267.63 | 267.63 | 267.63 | - |
11 Jun 2024 | 270.52 | 270.52 | 270.52 | 270.52 | 270.52 | - |
10 Jun 2024 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | - |
07 Jun 2024 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | - |
06 Jun 2024 | 266.79 | 266.79 | 266.79 | 266.79 | 266.79 | - |
05 Jun 2024 | 265.32 | 265.32 | 265.32 | 265.32 | 265.32 | - |
04 Jun 2024 | 270.06 | 270.06 | 270.06 | 270.06 | 270.06 | - |
03 Jun 2024 | 268.17 | 268.17 | 268.17 | 268.17 | 268.17 | - |
31 May 2024 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
30 May 2024 | 261.66 | 261.66 | 261.66 | 261.66 | 261.66 | - |
29 May 2024 | 261.93 | 261.93 | 261.93 | 261.93 | 261.93 | - |
28 May 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 264.02 | - |
27 May 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
24 May 2024 | 263.08 | 263.08 | 263.08 | 263.08 | 263.08 | - |
23 May 2024 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | - |
22 May 2024 | 263.86 | 263.86 | 263.86 | 263.86 | 263.86 | - |
21 May 2024 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 266.24 | 266.24 | 266.24 | 266.24 | 266.24 | - |
16 May 2024 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
15 May 2024 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | - |
14 May 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
13 May 2024 | 263.06 | 263.06 | 263.06 | 263.06 | 263.06 | - |
10 May 2024 | 264.81 | 264.81 | 264.81 | 264.81 | 264.81 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 268.57 | 268.57 | 268.57 | 268.57 | 268.57 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 269.68 | 269.68 | 269.68 | 269.68 | 269.68 | - |
30 Apr 2024 | 266.14 | 266.14 | 266.14 | 266.14 | 266.14 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 260.76 | 260.76 | 260.76 | 260.76 | 260.76 | - |
25 Apr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
24 Apr 2024 | 266.02 | 266.02 | 266.02 | 266.02 | 266.02 | - |
23 Apr 2024 | 261.51 | 261.51 | 261.51 | 261.51 | 261.51 | - |
22 Apr 2024 | 262.43 | 262.43 | 262.43 | 262.43 | 262.43 | - |
19 Apr 2024 | 258.24 | 258.24 | 258.24 | 258.24 | 258.24 | - |
18 Apr 2024 | 263.37 | 263.37 | 263.37 | 263.37 | 263.37 | - |
17 Apr 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
16 Apr 2024 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
15 Apr 2024 | 270.84 | 270.84 | 270.84 | 270.84 | 270.84 | - |
12 Apr 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | - |
11 Apr 2024 | 270.04 | 270.04 | 270.04 | 270.04 | 270.04 | - |
10 Apr 2024 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | - |
09 Apr 2024 | 271.58 | 271.58 | 271.58 | 271.58 | 271.58 | - |
08 Apr 2024 | 269.38 | 269.38 | 269.38 | 269.38 | 269.38 | - |
05 Apr 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
04 Apr 2024 | 269.47 | 269.47 | 269.47 | 269.47 | 269.47 | - |
03 Apr 2024 | 267.64 | 267.64 | 267.64 | 267.64 | 267.64 | - |
02 Apr 2024 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
28 Mar 2024 | 273.14 | 273.14 | 273.14 | 273.14 | 273.14 | - |
27 Mar 2024 | 274.91 | 274.91 | 274.91 | 274.91 | 274.91 | - |
26 Mar 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
25 Mar 2024 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | - |
22 Mar 2024 | 276.19 | 276.19 | 276.19 | 276.19 | 276.19 | - |
21 Mar 2024 | 273.69 | 273.69 | 273.69 | 273.69 | 273.69 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 271.59 | 271.59 | 271.59 | 271.59 | 271.59 | - |
18 Mar 2024 | 270.79 | 270.79 | 270.79 | 270.79 | 270.79 | - |
15 Mar 2024 | 265.36 | 265.36 | 265.36 | 265.36 | 265.36 | - |
14 Mar 2024 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
13 Mar 2024 | 265.14 | 265.14 | 265.14 | 265.14 | 265.14 | - |
12 Mar 2024 | 266.79 | 266.79 | 266.79 | 266.79 | 266.79 | - |
11 Mar 2024 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | - |
08 Mar 2024 | 273.02 | 273.02 | 273.02 | 273.02 | 273.02 | - |
07 Mar 2024 | 271.46 | 271.46 | 271.46 | 271.46 | 271.46 | - |
06 Mar 2024 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | - |
05 Mar 2024 | 270.74 | 270.74 | 270.74 | 270.74 | 270.74 | - |
04 Mar 2024 | 269.16 | 269.16 | 269.16 | 269.16 | 269.16 | - |
01 Mar 2024 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | - |
29 Feb 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
28 Feb 2024 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
27 Feb 2024 | 266.92 | 266.92 | 266.92 | 266.92 | 266.92 | - |
26 Feb 2024 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | - |
20 Feb 2024 | 264.86 | 264.86 | 264.86 | 264.86 | 264.86 | - |
19 Feb 2024 | 265.82 | 265.82 | 265.82 | 265.82 | 265.82 | - |
16 Feb 2024 | 264.46 | 264.46 | 264.46 | 264.46 | 264.46 | - |
15 Feb 2024 | 261.38 | 261.38 | 261.38 | 261.38 | 261.38 | - |
14 Feb 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | - |
13 Feb 2024 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 260.43 | 260.43 | 260.43 | 260.43 | 260.43 | - |
08 Feb 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
07 Feb 2024 | 260.82 | 260.82 | 260.82 | 260.82 | 260.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |