Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 296.43 | 296.43 | 296.43 | 296.43 | 296.43 | - |
03 Jul 2024 | 295.04 | 295.04 | 295.04 | 295.04 | 295.04 | - |
02 Jul 2024 | 293.47 | 293.47 | 293.47 | 293.47 | 293.47 | - |
01 Jul 2024 | 295.02 | 295.02 | 295.02 | 295.02 | 295.02 | - |
28 Jun 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
27 Jun 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
26 Jun 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
25 Jun 2024 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | - |
24 Jun 2024 | 297.34 | 297.34 | 297.34 | 297.34 | 297.34 | - |
21 Jun 2024 | 296.12 | 296.12 | 296.12 | 296.12 | 296.12 | - |
20 Jun 2024 | 296.06 | 296.06 | 296.06 | 296.06 | 296.06 | - |
19 Jun 2024 | 295.29 | 295.29 | 295.29 | 295.29 | 295.29 | - |
18 Jun 2024 | 294.88 | 294.88 | 294.88 | 294.88 | 294.88 | - |
17 Jun 2024 | 293.66 | 293.66 | 293.66 | 293.66 | 293.66 | - |
14 Jun 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | - |
13 Jun 2024 | 294.24 | 294.24 | 294.24 | 294.24 | 294.24 | - |
12 Jun 2024 | 293.84 | 293.84 | 293.84 | 293.84 | 293.84 | - |
11 Jun 2024 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
10 Jun 2024 | 294.14 | 294.14 | 294.14 | 294.14 | 294.14 | - |
07 Jun 2024 | 295.07 | 295.07 | 295.07 | 295.07 | 295.07 | - |
06 Jun 2024 | 296.02 | 296.02 | 296.02 | 296.02 | 296.02 | - |
05 Jun 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
04 Jun 2024 | 293.27 | 293.27 | 293.27 | 293.27 | 293.27 | - |
03 Jun 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
31 May 2024 | 293.07 | 293.07 | 293.07 | 293.07 | 293.07 | - |
30 May 2024 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | - |
29 May 2024 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | - |
28 May 2024 | 296.32 | 296.32 | 296.32 | 296.32 | 296.32 | - |
24 May 2024 | 296.01 | 296.01 | 296.01 | 296.01 | 296.01 | - |
23 May 2024 | 297.98 | 297.98 | 297.98 | 297.98 | 297.98 | - |
22 May 2024 | 297.49 | 297.49 | 297.49 | 297.49 | 297.49 | - |
21 May 2024 | 297.87 | 297.87 | 297.87 | 297.87 | 297.87 | - |
20 May 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 298.92 | - |
17 May 2024 | 298.34 | 298.34 | 298.34 | 298.34 | 298.34 | - |
16 May 2024 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | - |
15 May 2024 | 297.92 | 297.92 | 297.92 | 297.92 | 297.92 | - |
14 May 2024 | 297.28 | 297.28 | 297.28 | 297.28 | 297.28 | - |
13 May 2024 | 297.93 | 297.93 | 297.93 | 297.93 | 297.93 | - |
10 May 2024 | 298.19 | 298.19 | 298.19 | 298.19 | 298.19 | - |
09 May 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
08 May 2024 | 295.32 | 295.32 | 295.32 | 295.32 | 295.32 | - |
07 May 2024 | 294.03 | 294.03 | 294.03 | 294.03 | 294.03 | - |
03 May 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | - |
02 May 2024 | 289.37 | 289.37 | 289.37 | 289.37 | 289.37 | - |
01 May 2024 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | - |
30 Apr 2024 | 290.56 | 290.56 | 290.56 | 290.56 | 290.56 | - |
29 Apr 2024 | 290.19 | 290.19 | 290.19 | 290.19 | 290.19 | - |
26 Apr 2024 | 288.42 | 288.42 | 288.42 | 288.42 | 288.42 | - |
25 Apr 2024 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - |
24 Apr 2024 | 287.92 | 287.92 | 287.92 | 287.92 | 287.92 | - |
23 Apr 2024 | 288.13 | 288.13 | 288.13 | 288.13 | 288.13 | - |
22 Apr 2024 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | - |
19 Apr 2024 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | - |
18 Apr 2024 | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | - |
17 Apr 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
16 Apr 2024 | 282.78 | 282.78 | 282.78 | 282.78 | 282.78 | - |
15 Apr 2024 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | - |
12 Apr 2024 | 288.43 | 288.43 | 288.43 | 288.43 | 288.43 | - |
11 Apr 2024 | 286.59 | 286.59 | 286.59 | 286.59 | 286.59 | - |
10 Apr 2024 | 288.04 | 288.04 | 288.04 | 288.04 | 288.04 | - |
09 Apr 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.83 | - |
08 Apr 2024 | 286.19 | 286.19 | 286.19 | 286.19 | 286.19 | - |
05 Apr 2024 | 285.37 | 285.37 | 285.37 | 285.37 | 285.37 | - |
04 Apr 2024 | 287.56 | 287.56 | 287.56 | 287.56 | 287.56 | - |
03 Apr 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 286.27 | - |
02 Apr 2024 | 288.03 | 288.03 | 288.03 | 288.03 | 288.03 | - |
02 Apr 2024 | 0.032896 Dividend | |||||
28 Mar 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.86 | - |
27 Mar 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 286.67 | - |
26 Mar 2024 | 286.58 | 286.58 | 286.58 | 286.58 | 286.54 | - |
25 Mar 2024 | 285.74 | 285.74 | 285.74 | 285.74 | 285.71 | - |
22 Mar 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.27 | - |
21 Mar 2024 | 285.52 | 285.52 | 285.52 | 285.52 | 285.49 | - |
20 Mar 2024 | 282.59 | 282.59 | 282.59 | 282.59 | 282.56 | - |
19 Mar 2024 | 281.72 | 281.72 | 281.72 | 281.72 | 281.68 | - |
18 Mar 2024 | 282.43 | 282.43 | 282.43 | 282.43 | 282.40 | - |
15 Mar 2024 | 282.56 | 282.56 | 282.56 | 282.56 | 282.53 | - |
14 Mar 2024 | 283.14 | 283.14 | 283.14 | 283.14 | 283.11 | - |
13 Mar 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.47 | - |
12 Mar 2024 | 282.44 | 282.44 | 282.44 | 282.44 | 282.41 | - |
11 Mar 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.60 | - |
08 Mar 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.77 | - |
07 Mar 2024 | 280.71 | 280.71 | 280.71 | 280.71 | 280.68 | - |
06 Mar 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.62 | - |
05 Mar 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.26 | - |
04 Mar 2024 | 279.52 | 279.52 | 279.52 | 279.52 | 279.49 | - |
01 Mar 2024 | 279.87 | 279.87 | 279.87 | 279.87 | 279.84 | - |
29 Feb 2024 | 278.36 | 278.36 | 278.36 | 278.36 | 278.33 | - |
28 Feb 2024 | 278.13 | 278.13 | 278.13 | 278.13 | 278.10 | - |
27 Feb 2024 | 279.25 | 279.25 | 279.25 | 279.25 | 279.22 | - |
26 Feb 2024 | 279.41 | 279.41 | 279.41 | 279.41 | 279.38 | - |
23 Feb 2024 | 279.12 | 279.12 | 279.12 | 279.12 | 279.09 | - |
22 Feb 2024 | 278.69 | 278.69 | 278.69 | 278.69 | 278.66 | - |
21 Feb 2024 | 277.32 | 277.32 | 277.32 | 277.32 | 277.28 | - |
20 Feb 2024 | 278.96 | 278.96 | 278.96 | 278.96 | 278.93 | - |
19 Feb 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.54 | - |
16 Feb 2024 | 278.65 | 278.65 | 278.65 | 278.65 | 278.62 | - |
15 Feb 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.80 | - |
14 Feb 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |