Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | - |
03 Jul 2024 | 280.43 | 280.43 | 280.43 | 280.43 | 280.43 | - |
02 Jul 2024 | 278.74 | 278.74 | 278.74 | 278.74 | 278.74 | - |
01 Jul 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
28 Jun 2024 | 279.53 | 279.53 | 279.53 | 279.53 | 279.53 | - |
27 Jun 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
26 Jun 2024 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | - |
25 Jun 2024 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | - |
24 Jun 2024 | 282.14 | 282.14 | 282.14 | 282.14 | 282.14 | - |
21 Jun 2024 | 281.56 | 281.56 | 281.56 | 281.56 | 281.56 | - |
20 Jun 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
19 Jun 2024 | 280.24 | 280.24 | 280.24 | 280.24 | 280.24 | - |
18 Jun 2024 | 281.13 | 281.13 | 281.13 | 281.13 | 281.13 | - |
17 Jun 2024 | 278.99 | 278.99 | 278.99 | 278.99 | 278.99 | - |
14 Jun 2024 | 278.33 | 278.33 | 278.33 | 278.33 | 278.33 | - |
13 Jun 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
12 Jun 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | - |
11 Jun 2024 | 280.82 | 280.82 | 280.82 | 280.82 | 280.82 | - |
10 Jun 2024 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | - |
07 Jun 2024 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | - |
06 Jun 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | - |
05 Jun 2024 | 281.75 | 281.75 | 281.75 | 281.75 | 281.75 | - |
04 Jun 2024 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | - |
03 Jun 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
31 May 2024 | 279.49 | 279.49 | 279.49 | 279.49 | 279.49 | - |
30 May 2024 | 278.61 | 278.61 | 278.61 | 278.61 | 278.61 | - |
29 May 2024 | 279.66 | 279.66 | 279.66 | 279.66 | 279.66 | - |
29 May 2024 | 18.22 Dividend | |||||
28 May 2024 | 300.99 | 300.99 | 300.99 | 300.99 | 282.77 | - |
27 May 2024 | 304.06 | 304.06 | 304.06 | 304.06 | 285.65 | - |
24 May 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 284.89 | - |
23 May 2024 | 302.04 | 302.04 | 302.04 | 302.04 | 283.76 | - |
22 May 2024 | 304.69 | 304.69 | 304.69 | 304.69 | 286.25 | - |
21 May 2024 | 304.59 | 304.59 | 304.59 | 304.59 | 286.15 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 305.48 | 305.48 | 305.48 | 305.48 | 286.99 | - |
16 May 2024 | 304.97 | 304.97 | 304.97 | 304.97 | 286.51 | - |
15 May 2024 | 306.49 | 306.49 | 306.49 | 306.49 | 287.94 | - |
14 May 2024 | 304.22 | 304.22 | 304.22 | 304.22 | 285.80 | - |
13 May 2024 | 301.59 | 301.59 | 301.59 | 301.59 | 283.33 | - |
10 May 2024 | 302.97 | 302.97 | 302.97 | 302.97 | 284.63 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 281.08 | - |
06 May 2024 | 296.94 | 296.94 | 296.94 | 296.94 | 278.97 | - |
03 May 2024 | 294.81 | 294.81 | 294.81 | 294.81 | 276.96 | - |
02 May 2024 | 293.63 | 293.63 | 293.63 | 293.63 | 275.86 | - |
30 Apr 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 274.84 | - |
29 Apr 2024 | 295.88 | 295.88 | 295.88 | 295.88 | 277.97 | - |
26 Apr 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 277.38 | - |
25 Apr 2024 | 292.93 | 292.93 | 292.93 | 292.93 | 275.20 | - |
24 Apr 2024 | 295.55 | 295.55 | 295.55 | 295.55 | 277.66 | - |
23 Apr 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 278.08 | - |
22 Apr 2024 | 291.63 | 291.63 | 291.63 | 291.63 | 273.98 | - |
19 Apr 2024 | 289.61 | 289.61 | 289.61 | 289.61 | 272.08 | - |
18 Apr 2024 | 288.58 | 288.58 | 288.58 | 288.58 | 271.11 | - |
17 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 272.45 | - |
16 Apr 2024 | 291.69 | 291.69 | 291.69 | 291.69 | 274.03 | - |
15 Apr 2024 | 292.76 | 292.76 | 292.76 | 292.76 | 275.04 | - |
12 Apr 2024 | 294.68 | 294.68 | 294.68 | 294.68 | 276.84 | - |
11 Apr 2024 | 296.65 | 296.65 | 296.65 | 296.65 | 278.69 | - |
10 Apr 2024 | 294.23 | 294.23 | 294.23 | 294.23 | 276.42 | - |
09 Apr 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 279.07 | - |
08 Apr 2024 | 297.57 | 297.57 | 297.57 | 297.57 | 279.56 | - |
05 Apr 2024 | 296.49 | 296.49 | 296.49 | 296.49 | 278.54 | - |
04 Apr 2024 | 295.88 | 295.88 | 295.88 | 295.88 | 277.97 | - |
03 Apr 2024 | 299.72 | 299.72 | 299.72 | 299.72 | 281.58 | - |
02 Apr 2024 | 299.72 | 299.72 | 299.72 | 299.72 | 281.58 | - |
28 Mar 2024 | 303.36 | 303.36 | 303.36 | 303.36 | 285.00 | - |
27 Mar 2024 | 303.48 | 303.48 | 303.48 | 303.48 | 285.11 | - |
26 Mar 2024 | 300.27 | 300.27 | 300.27 | 300.27 | 282.09 | - |
25 Mar 2024 | 300.92 | 300.92 | 300.92 | 300.92 | 282.70 | - |
22 Mar 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 284.28 | - |
21 Mar 2024 | 302.34 | 302.34 | 302.34 | 302.34 | 284.04 | - |
20 Mar 2024 | 301.61 | 301.61 | 301.61 | 301.61 | 283.35 | - |
19 Mar 2024 | 300.18 | 300.18 | 300.18 | 300.18 | 282.01 | - |
18 Mar 2024 | 298.86 | 298.86 | 298.86 | 298.86 | 280.77 | - |
15 Mar 2024 | 298.38 | 298.38 | 298.38 | 298.38 | 280.32 | - |
14 Mar 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 281.04 | - |
13 Mar 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 281.39 | - |
12 Mar 2024 | 299.24 | 299.24 | 299.24 | 299.24 | 281.13 | - |
11 Mar 2024 | 297.11 | 297.11 | 297.11 | 297.11 | 279.12 | - |
08 Mar 2024 | 297.24 | 297.24 | 297.24 | 297.24 | 279.25 | - |
07 Mar 2024 | 298.24 | 298.24 | 298.24 | 298.24 | 280.19 | - |
06 Mar 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 278.36 | - |
05 Mar 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 277.00 | - |
04 Mar 2024 | 296.48 | 296.48 | 296.48 | 296.48 | 278.53 | - |
01 Mar 2024 | 296.91 | 296.91 | 296.91 | 296.91 | 278.94 | - |
29 Feb 2024 | 294.17 | 294.17 | 294.17 | 294.17 | 276.36 | - |
28 Feb 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 276.53 | - |
27 Feb 2024 | 293.87 | 293.87 | 293.87 | 293.87 | 276.08 | - |
26 Feb 2024 | 293.82 | 293.82 | 293.82 | 293.82 | 276.03 | - |
23 Feb 2024 | 294.68 | 294.68 | 294.68 | 294.68 | 276.84 | - |
22 Feb 2024 | 293.68 | 293.68 | 293.68 | 293.68 | 275.90 | - |
21 Feb 2024 | 290.48 | 290.48 | 290.48 | 290.48 | 272.90 | - |
20 Feb 2024 | 289.86 | 289.86 | 289.86 | 289.86 | 272.31 | - |
19 Feb 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 272.73 | - |
16 Feb 2024 | 290.07 | 290.07 | 290.07 | 290.07 | 272.51 | - |
15 Feb 2024 | 290.06 | 290.06 | 290.06 | 290.06 | 272.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |