Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 279.57 | 279.57 | 279.57 | 279.57 | 279.57 | - |
04 Jul 2024 | 278.99 | 278.99 | 278.99 | 278.99 | 278.99 | - |
03 Jul 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
02 Jul 2024 | 276.66 | 276.66 | 276.66 | 276.66 | 276.66 | - |
01 Jul 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
28 Jun 2024 | 278.92 | 278.92 | 278.92 | 278.92 | 278.92 | - |
27 Jun 2024 | 278.41 | 278.41 | 278.41 | 278.41 | 278.41 | - |
26 Jun 2024 | 278.93 | 278.93 | 278.93 | 278.93 | 278.93 | - |
25 Jun 2024 | 278.73 | 278.73 | 278.73 | 278.73 | 278.73 | - |
24 Jun 2024 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | - |
21 Jun 2024 | 279.41 | 279.41 | 279.41 | 279.41 | 279.41 | - |
20 Jun 2024 | 279.54 | 279.54 | 279.54 | 279.54 | 279.54 | - |
19 Jun 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
18 Jun 2024 | 277.72 | 277.72 | 277.72 | 277.72 | 277.72 | - |
17 Jun 2024 | 277.22 | 277.22 | 277.22 | 277.22 | 277.22 | - |
14 Jun 2024 | 276.89 | 276.89 | 276.89 | 276.89 | 276.89 | - |
13 Jun 2024 | 277.22 | 277.22 | 277.22 | 277.22 | 277.22 | - |
12 Jun 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
11 Jun 2024 | 274.61 | 274.61 | 274.61 | 274.61 | 274.61 | - |
10 Jun 2024 | 275.03 | 275.03 | 275.03 | 275.03 | 275.03 | - |
07 Jun 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
06 Jun 2024 | 276.22 | 276.22 | 276.22 | 276.22 | 276.22 | - |
05 Jun 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
04 Jun 2024 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - |
03 Jun 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
31 May 2024 | 272.83 | 272.83 | 272.83 | 272.83 | 272.83 | - |
30 May 2024 | 273.07 | 273.07 | 273.07 | 273.07 | 273.07 | - |
29 May 2024 | 273.81 | 273.81 | 273.81 | 273.81 | 273.81 | - |
28 May 2024 | 275.52 | 275.52 | 275.52 | 275.52 | 275.52 | - |
24 May 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
23 May 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
22 May 2024 | 276.24 | 276.24 | 276.24 | 276.24 | 276.24 | - |
21 May 2024 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | - |
20 May 2024 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | - |
17 May 2024 | 276.72 | 276.72 | 276.72 | 276.72 | 276.72 | - |
16 May 2024 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
15 May 2024 | 275.84 | 275.84 | 275.84 | 275.84 | 275.84 | - |
14 May 2024 | 275.52 | 275.52 | 275.52 | 275.52 | 275.52 | - |
13 May 2024 | 275.74 | 275.74 | 275.74 | 275.74 | 275.74 | - |
10 May 2024 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
09 May 2024 | 274.27 | 274.27 | 274.27 | 274.27 | 274.27 | - |
08 May 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
07 May 2024 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | - |
03 May 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
02 May 2024 | 267.67 | 267.67 | 267.67 | 267.67 | 267.67 | - |
01 May 2024 | 267.44 | 267.44 | 267.44 | 267.44 | 267.44 | - |
30 Apr 2024 | 268.94 | 268.94 | 268.94 | 268.94 | 268.94 | - |
29 Apr 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
26 Apr 2024 | 266.91 | 266.91 | 266.91 | 266.91 | 266.91 | - |
25 Apr 2024 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
24 Apr 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
23 Apr 2024 | 267.38 | 267.38 | 267.38 | 267.38 | 267.38 | - |
22 Apr 2024 | 266.03 | 266.03 | 266.03 | 266.03 | 266.03 | - |
19 Apr 2024 | 264.37 | 264.37 | 264.37 | 264.37 | 264.37 | - |
18 Apr 2024 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | - |
17 Apr 2024 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | - |
16 Apr 2024 | 267.32 | 267.32 | 267.32 | 267.32 | 267.32 | - |
15 Apr 2024 | 269.87 | 269.87 | 269.87 | 269.87 | 269.87 | - |
12 Apr 2024 | 271.94 | 271.94 | 271.94 | 271.94 | 271.94 | - |
11 Apr 2024 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | - |
10 Apr 2024 | 270.09 | 270.09 | 270.09 | 270.09 | 270.09 | - |
09 Apr 2024 | 269.47 | 269.47 | 269.47 | 269.47 | 269.47 | - |
08 Apr 2024 | 269.24 | 269.24 | 269.24 | 269.24 | 269.24 | - |
05 Apr 2024 | 268.44 | 268.44 | 268.44 | 268.44 | 268.44 | - |
04 Apr 2024 | 269.71 | 269.71 | 269.71 | 269.71 | 269.71 | - |
03 Apr 2024 | 269.18 | 269.18 | 269.18 | 269.18 | 269.18 | - |
02 Apr 2024 | 271.24 | 271.24 | 271.24 | 271.24 | 271.24 | - |
28 Mar 2024 | 270.93 | 270.93 | 270.93 | 270.93 | 270.93 | - |
27 Mar 2024 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | - |
26 Mar 2024 | 269.82 | 269.82 | 269.82 | 269.82 | 269.82 | - |
25 Mar 2024 | 269.83 | 269.83 | 269.83 | 269.83 | 269.83 | - |
22 Mar 2024 | 271.09 | 271.09 | 271.09 | 271.09 | 271.09 | - |
21 Mar 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
20 Mar 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
19 Mar 2024 | 265.37 | 265.37 | 265.37 | 265.37 | 265.37 | - |
18 Mar 2024 | 265.83 | 265.83 | 265.83 | 265.83 | 265.83 | - |
15 Mar 2024 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
14 Mar 2024 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | - |
13 Mar 2024 | 266.83 | 266.83 | 266.83 | 266.83 | 266.83 | - |
12 Mar 2024 | 265.93 | 265.93 | 265.93 | 265.93 | 265.93 | - |
11 Mar 2024 | 265.41 | 265.41 | 265.41 | 265.41 | 265.41 | - |
08 Mar 2024 | 266.77 | 266.77 | 266.77 | 266.77 | 266.77 | - |
07 Mar 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 266.38 | - |
06 Mar 2024 | 264.96 | 264.96 | 264.96 | 264.96 | 264.96 | - |
05 Mar 2024 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | - |
04 Mar 2024 | 265.87 | 265.87 | 265.87 | 265.87 | 265.87 | - |
01 Mar 2024 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
01 Mar 2024 | 0.008905 Dividend | |||||
29 Feb 2024 | 263.42 | 263.42 | 263.42 | 263.42 | 263.41 | - |
28 Feb 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 263.51 | - |
27 Feb 2024 | 264.28 | 264.28 | 264.28 | 264.28 | 264.27 | - |
26 Feb 2024 | 264.51 | 264.51 | 264.51 | 264.51 | 264.50 | - |
23 Feb 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.14 | - |
22 Feb 2024 | 262.61 | 262.61 | 262.61 | 262.61 | 262.60 | - |
21 Feb 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.49 | - |
20 Feb 2024 | 262.89 | 262.89 | 262.89 | 262.89 | 262.88 | - |
19 Feb 2024 | 262.62 | 262.62 | 262.62 | 262.62 | 262.62 | - |
16 Feb 2024 | 262.62 | 262.62 | 262.62 | 262.62 | 262.61 | - |
15 Feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.19 | - |
14 Feb 2024 | 259.77 | 259.77 | 259.77 | 259.77 | 259.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |