Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
04 Jul 2024 | 250.52 | 250.52 | 250.52 | 250.52 | 250.52 | - |
03 Jul 2024 | 249.22 | 249.22 | 249.22 | 249.22 | 249.22 | - |
02 Jul 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
01 Jul 2024 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - |
28 Jun 2024 | 250.19 | 250.19 | 250.19 | 250.19 | 250.19 | - |
27 Jun 2024 | 249.67 | 249.67 | 249.67 | 249.67 | 249.67 | - |
26 Jun 2024 | 249.56 | 249.56 | 249.56 | 249.56 | 249.56 | - |
25 Jun 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
24 Jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
21 Jun 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 249.43 | - |
20 Jun 2024 | 249.38 | 249.38 | 249.38 | 249.38 | 249.38 | - |
19 Jun 2024 | 248.74 | 248.74 | 248.74 | 248.74 | 248.74 | - |
18 Jun 2024 | 247.98 | 247.98 | 247.98 | 247.98 | 247.98 | - |
17 Jun 2024 | 247.14 | 247.14 | 247.14 | 247.14 | 247.14 | - |
14 Jun 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
13 Jun 2024 | 247.08 | 247.08 | 247.08 | 247.08 | 247.08 | - |
12 Jun 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
11 Jun 2024 | 246.29 | 246.29 | 246.29 | 246.29 | 246.29 | - |
10 Jun 2024 | 246.99 | 246.99 | 246.99 | 246.99 | 246.99 | - |
07 Jun 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
06 Jun 2024 | 247.69 | 247.69 | 247.69 | 247.69 | 247.69 | - |
05 Jun 2024 | 246.06 | 246.06 | 246.06 | 246.06 | 246.06 | - |
04 Jun 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | - |
03 Jun 2024 | 246.03 | 246.03 | 246.03 | 246.03 | 246.03 | - |
31 May 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.88 | - |
30 May 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
29 May 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
28 May 2024 | 246.87 | 246.87 | 246.87 | 246.87 | 246.87 | - |
24 May 2024 | 246.72 | 246.72 | 246.72 | 246.72 | 246.72 | - |
23 May 2024 | 247.61 | 247.61 | 247.61 | 247.61 | 247.61 | - |
22 May 2024 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | - |
21 May 2024 | 248.42 | 248.42 | 248.42 | 248.42 | 248.42 | - |
20 May 2024 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | - |
17 May 2024 | 249.16 | 249.16 | 249.16 | 249.16 | 249.16 | - |
16 May 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | - |
15 May 2024 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | - |
14 May 2024 | 247.13 | 247.13 | 247.13 | 247.13 | 247.13 | - |
13 May 2024 | 247.62 | 247.62 | 247.62 | 247.62 | 247.62 | - |
10 May 2024 | 247.47 | 247.47 | 247.47 | 247.47 | 247.47 | - |
09 May 2024 | 246.36 | 246.36 | 246.36 | 246.36 | 246.36 | - |
08 May 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
07 May 2024 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | - |
03 May 2024 | 241.47 | 241.47 | 241.47 | 241.47 | 241.47 | - |
02 May 2024 | 240.29 | 240.29 | 240.29 | 240.29 | 240.29 | - |
01 May 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
30 Apr 2024 | 241.77 | 241.77 | 241.77 | 241.77 | 241.77 | - |
29 Apr 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
26 Apr 2024 | 239.79 | 239.79 | 239.79 | 239.79 | 239.79 | - |
25 Apr 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
24 Apr 2024 | 241.03 | 241.03 | 241.03 | 241.03 | 241.03 | - |
23 Apr 2024 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | - |
22 Apr 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
19 Apr 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
18 Apr 2024 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | - |
17 Apr 2024 | 239.12 | 239.12 | 239.12 | 239.12 | 239.12 | - |
16 Apr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
16 Apr 2024 | 0.02453 Dividend | |||||
15 Apr 2024 | 245.59 | 245.59 | 245.59 | 245.59 | 245.57 | - |
12 Apr 2024 | 246.17 | 246.17 | 246.17 | 246.17 | 246.15 | - |
11 Apr 2024 | 244.87 | 244.87 | 244.87 | 244.87 | 244.85 | - |
10 Apr 2024 | 245.45 | 245.45 | 245.45 | 245.45 | 245.43 | - |
09 Apr 2024 | 245.37 | 245.37 | 245.37 | 245.37 | 245.35 | - |
08 Apr 2024 | 245.15 | 245.15 | 245.15 | 245.15 | 245.13 | - |
05 Apr 2024 | 244.56 | 244.56 | 244.56 | 244.56 | 244.54 | - |
04 Apr 2024 | 245.88 | 245.88 | 245.88 | 245.88 | 245.86 | - |
03 Apr 2024 | 245.62 | 245.62 | 245.62 | 245.62 | 245.60 | - |
02 Apr 2024 | 246.79 | 246.79 | 246.79 | 246.79 | 246.77 | - |
28 Mar 2024 | 246.67 | 246.67 | 246.67 | 246.67 | 246.65 | - |
27 Mar 2024 | 246.02 | 246.02 | 246.02 | 246.02 | 246.00 | - |
26 Mar 2024 | 245.74 | 245.74 | 245.74 | 245.74 | 245.72 | - |
25 Mar 2024 | 246.11 | 246.11 | 246.11 | 246.11 | 246.09 | - |
22 Mar 2024 | 246.53 | 246.53 | 246.53 | 246.53 | 246.51 | - |
21 Mar 2024 | 243.91 | 243.91 | 243.91 | 243.91 | 243.89 | - |
20 Mar 2024 | 242.27 | 242.27 | 242.27 | 242.27 | 242.25 | - |
19 Mar 2024 | 241.84 | 241.84 | 241.84 | 241.84 | 241.82 | - |
18 Mar 2024 | 241.98 | 241.98 | 241.98 | 241.98 | 241.96 | - |
15 Mar 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.43 | - |
14 Mar 2024 | 242.53 | 242.53 | 242.53 | 242.53 | 242.51 | - |
13 Mar 2024 | 242.24 | 242.24 | 242.24 | 242.24 | 242.22 | - |
12 Mar 2024 | 241.12 | 241.12 | 241.12 | 241.12 | 241.10 | - |
11 Mar 2024 | 240.92 | 240.92 | 240.92 | 240.92 | 240.90 | - |
08 Mar 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 241.47 | - |
07 Mar 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 240.99 | - |
06 Mar 2024 | 239.99 | 239.99 | 239.99 | 239.99 | 239.97 | - |
05 Mar 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.47 | - |
04 Mar 2024 | 239.73 | 239.73 | 239.73 | 239.73 | 239.71 | - |
01 Mar 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.18 | - |
29 Feb 2024 | 238.53 | 238.53 | 238.53 | 238.53 | 238.51 | - |
28 Feb 2024 | 238.23 | 238.23 | 238.23 | 238.23 | 238.21 | - |
27 Feb 2024 | 238.87 | 238.87 | 238.87 | 238.87 | 238.85 | - |
26 Feb 2024 | 238.82 | 238.82 | 238.82 | 238.82 | 238.80 | - |
23 Feb 2024 | 238.77 | 238.77 | 238.77 | 238.77 | 238.75 | - |
22 Feb 2024 | 237.64 | 237.64 | 237.64 | 237.64 | 237.62 | - |
21 Feb 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.88 | - |
20 Feb 2024 | 237.71 | 237.71 | 237.71 | 237.71 | 237.69 | - |
19 Feb 2024 | 237.57 | 237.57 | 237.57 | 237.57 | 237.55 | - |
16 Feb 2024 | 237.39 | 237.39 | 237.39 | 237.39 | 237.37 | - |
15 Feb 2024 | 235.78 | 235.78 | 235.78 | 235.78 | 235.76 | - |
14 Feb 2024 | 235.15 | 235.15 | 235.15 | 235.15 | 235.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |