Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 272.92 | 272.92 | 272.92 | 272.92 | 272.92 | - |
27 Jun 2024 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | - |
26 Jun 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
25 Jun 2024 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | - |
24 Jun 2024 | 267.11 | 267.11 | 267.11 | 267.11 | 267.11 | - |
21 Jun 2024 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | - |
20 Jun 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | - |
19 Jun 2024 | 266.02 | 266.02 | 266.02 | 266.02 | 266.02 | - |
18 Jun 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
17 Jun 2024 | 263.92 | 263.92 | 263.92 | 263.92 | 263.92 | - |
14 Jun 2024 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | - |
13 Jun 2024 | 265.46 | 265.46 | 265.46 | 265.46 | 265.46 | - |
12 Jun 2024 | 267.32 | 267.32 | 267.32 | 267.32 | 267.32 | - |
11 Jun 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
10 Jun 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
07 Jun 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | - |
06 Jun 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | - |
05 Jun 2024 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
04 Jun 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
04 Jun 2024 | 1.256133 Dividend | |||||
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 270.63 | 270.63 | 270.63 | 270.63 | 270.63 | - |
30 May 2024 | 266.07 | 266.07 | 266.07 | 266.07 | 266.07 | - |
29 May 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
28 May 2024 | 270.39 | 270.39 | 270.39 | 270.39 | 270.39 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
23 May 2024 | 268.71 | 268.71 | 268.71 | 268.71 | 268.71 | - |
22 May 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | - |
21 May 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
20 May 2024 | 269.99 | 269.99 | 269.99 | 269.99 | 269.99 | - |
17 May 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
16 May 2024 | 267.73 | 267.73 | 267.73 | 267.73 | 267.73 | - |
15 May 2024 | 267.23 | 267.23 | 267.23 | 267.23 | 267.23 | - |
14 May 2024 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | - |
13 May 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
10 May 2024 | 267.37 | 267.37 | 267.37 | 267.37 | 267.37 | - |
09 May 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
08 May 2024 | 265.26 | 265.26 | 265.26 | 265.26 | 265.26 | - |
07 May 2024 | 267.87 | 267.87 | 267.87 | 267.87 | 267.87 | - |
02 May 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
01 May 2024 | 266.36 | 266.36 | 266.36 | 266.36 | 266.36 | - |
30 Apr 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
26 Apr 2024 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | - |
25 Apr 2024 | 260.99 | 260.99 | 260.99 | 260.99 | 260.99 | - |
24 Apr 2024 | 265.22 | 265.22 | 265.22 | 265.22 | 265.22 | - |
23 Apr 2024 | 261.36 | 261.36 | 261.36 | 261.36 | 261.36 | - |
22 Apr 2024 | 261.29 | 261.29 | 261.29 | 261.29 | 261.29 | - |
19 Apr 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
18 Apr 2024 | 262.13 | 262.13 | 262.13 | 262.13 | 262.13 | - |
17 Apr 2024 | 260.71 | 260.71 | 260.71 | 260.71 | 260.71 | - |
16 Apr 2024 | 264.27 | 264.27 | 264.27 | 264.27 | 264.27 | - |
15 Apr 2024 | 269.07 | 269.07 | 269.07 | 269.07 | 269.07 | - |
12 Apr 2024 | 270.37 | 270.37 | 270.37 | 270.37 | 270.37 | - |
11 Apr 2024 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | - |
10 Apr 2024 | 268.82 | 268.82 | 268.82 | 268.82 | 268.82 | - |
09 Apr 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
08 Apr 2024 | 267.59 | 267.59 | 267.59 | 267.59 | 267.59 | - |
05 Apr 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
04 Apr 2024 | 267.09 | 267.09 | 267.09 | 267.09 | 267.09 | - |
03 Apr 2024 | 264.61 | 264.61 | 264.61 | 264.61 | 264.61 | - |
02 Apr 2024 | 265.32 | 265.32 | 265.32 | 265.32 | 265.32 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
27 Mar 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
26 Mar 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
25 Mar 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
22 Mar 2024 | 271.18 | 271.18 | 271.18 | 271.18 | 271.18 | - |
21 Mar 2024 | 269.61 | 269.61 | 269.61 | 269.61 | 269.61 | - |
19 Mar 2024 | 265.77 | 265.77 | 265.77 | 265.77 | 265.77 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - |
14 Mar 2024 | 257.36 | 257.36 | 257.36 | 257.36 | 257.36 | - |
13 Mar 2024 | 255.73 | 255.73 | 255.73 | 255.73 | 255.73 | - |
12 Mar 2024 | 256.84 | 256.84 | 256.84 | 256.84 | 256.84 | - |
11 Mar 2024 | 257.41 | 257.41 | 257.41 | 257.41 | 257.41 | - |
08 Mar 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
07 Mar 2024 | 262.09 | 262.09 | 262.09 | 262.09 | 262.09 | - |
06 Mar 2024 | 262.74 | 262.74 | 262.74 | 262.74 | 262.74 | - |
05 Mar 2024 | 261.86 | 261.86 | 261.86 | 261.86 | 261.86 | - |
04 Mar 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
01 Mar 2024 | 261.17 | 261.17 | 261.17 | 261.17 | 261.17 | - |
29 Feb 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - |
28 Feb 2024 | 259.17 | 259.17 | 259.17 | 259.17 | 259.17 | - |
27 Feb 2024 | 258.47 | 258.47 | 258.47 | 258.47 | 258.47 | - |
26 Feb 2024 | 257.41 | 257.41 | 257.41 | 257.41 | 257.41 | - |
22 Feb 2024 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | - |
21 Feb 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
20 Feb 2024 | 254.62 | 254.62 | 254.62 | 254.62 | 254.62 | - |
19 Feb 2024 | 255.53 | 255.53 | 255.53 | 255.53 | 255.53 | - |
16 Feb 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | - |
15 Feb 2024 | 250.87 | 250.87 | 250.87 | 250.87 | 250.87 | - |
14 Feb 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | - |
13 Feb 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
09 Feb 2024 | 249.57 | 249.57 | 249.57 | 249.57 | 249.57 | - |
08 Feb 2024 | 248.76 | 248.76 | 248.76 | 248.76 | 248.76 | - |
07 Feb 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |