Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 296.11 | 296.11 | 296.11 | 296.11 | 296.11 | - |
25 Jun 2024 | 295.04 | 295.04 | 295.04 | 295.04 | 295.04 | - |
24 Jun 2024 | 290.68 | 290.68 | 290.68 | 290.68 | 290.68 | - |
21 Jun 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
20 Jun 2024 | 289.13 | 289.13 | 289.13 | 289.13 | 289.13 | - |
19 Jun 2024 | 289.49 | 289.49 | 289.49 | 289.49 | 289.49 | - |
18 Jun 2024 | 288.61 | 288.61 | 288.61 | 288.61 | 288.61 | - |
17 Jun 2024 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | - |
14 Jun 2024 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | - |
13 Jun 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | - |
12 Jun 2024 | 290.91 | 290.91 | 290.91 | 290.91 | 290.91 | - |
11 Jun 2024 | 292.41 | 292.41 | 292.41 | 292.41 | 292.41 | - |
10 Jun 2024 | 292.96 | 292.96 | 292.96 | 292.96 | 292.96 | - |
07 Jun 2024 | 289.93 | 289.93 | 289.93 | 289.93 | 289.93 | - |
06 Jun 2024 | 289.92 | 289.92 | 289.92 | 289.92 | 289.92 | - |
05 Jun 2024 | 290.27 | 290.27 | 290.27 | 290.27 | 290.27 | - |
04 Jun 2024 | 293.72 | 293.72 | 293.72 | 293.72 | 293.72 | - |
04 Jun 2024 | 1.357991 Dividend | |||||
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | - |
30 May 2024 | 288.21 | 288.21 | 288.21 | 288.21 | 288.21 | - |
29 May 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
28 May 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
23 May 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 291.08 | - |
22 May 2024 | 289.21 | 289.21 | 289.21 | 289.21 | 289.21 | - |
21 May 2024 | 291.59 | 291.59 | 291.59 | 291.59 | 291.59 | - |
20 May 2024 | 292.46 | 292.46 | 292.46 | 292.46 | 292.46 | - |
17 May 2024 | 290.22 | 290.22 | 290.22 | 290.22 | 290.22 | - |
16 May 2024 | 290.01 | 290.01 | 290.01 | 290.01 | 290.01 | - |
15 May 2024 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
14 May 2024 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - |
13 May 2024 | 289.01 | 289.01 | 289.01 | 289.01 | 289.01 | - |
10 May 2024 | 289.62 | 289.62 | 289.62 | 289.62 | 289.62 | - |
09 May 2024 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | - |
08 May 2024 | 287.33 | 287.33 | 287.33 | 287.33 | 287.33 | - |
07 May 2024 | 290.17 | 290.17 | 290.17 | 290.17 | 290.17 | - |
02 May 2024 | 287.98 | 287.98 | 287.98 | 287.98 | 287.98 | - |
01 May 2024 | 288.52 | 288.52 | 288.52 | 288.52 | 288.52 | - |
30 Apr 2024 | 290.33 | 290.33 | 290.33 | 290.33 | 290.33 | - |
26 Apr 2024 | 285.16 | 285.16 | 285.16 | 285.16 | 285.16 | - |
25 Apr 2024 | 282.71 | 282.71 | 282.71 | 282.71 | 282.71 | - |
24 Apr 2024 | 287.29 | 287.29 | 287.29 | 287.29 | 287.29 | - |
23 Apr 2024 | 283.11 | 283.11 | 283.11 | 283.11 | 283.11 | - |
22 Apr 2024 | 283.04 | 283.04 | 283.04 | 283.04 | 283.04 | - |
19 Apr 2024 | 278.47 | 278.47 | 278.47 | 278.47 | 278.47 | - |
18 Apr 2024 | 283.94 | 283.94 | 283.94 | 283.94 | 283.94 | - |
17 Apr 2024 | 282.41 | 282.41 | 282.41 | 282.41 | 282.41 | - |
16 Apr 2024 | 286.26 | 286.26 | 286.26 | 286.26 | 286.26 | - |
15 Apr 2024 | 291.46 | 291.46 | 291.46 | 291.46 | 291.46 | - |
12 Apr 2024 | 292.87 | 292.87 | 292.87 | 292.87 | 292.87 | - |
11 Apr 2024 | 291.39 | 291.39 | 291.39 | 291.39 | 291.39 | - |
10 Apr 2024 | 291.19 | 291.19 | 291.19 | 291.19 | 291.19 | - |
09 Apr 2024 | 292.36 | 292.36 | 292.36 | 292.36 | 292.36 | - |
08 Apr 2024 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | - |
05 Apr 2024 | 287.16 | 287.16 | 287.16 | 287.16 | 287.16 | - |
04 Apr 2024 | 289.32 | 289.32 | 289.32 | 289.32 | 289.32 | - |
03 Apr 2024 | 286.63 | 286.63 | 286.63 | 286.63 | 286.63 | - |
02 Apr 2024 | 287.39 | 287.39 | 287.39 | 287.39 | 287.39 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 290.41 | 290.41 | 290.41 | 290.41 | 290.41 | - |
27 Mar 2024 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | - |
26 Mar 2024 | 290.73 | 290.73 | 290.73 | 290.73 | 290.73 | - |
25 Mar 2024 | 289.97 | 289.97 | 289.97 | 289.97 | 289.97 | - |
22 Mar 2024 | 293.74 | 293.74 | 293.74 | 293.74 | 293.74 | - |
21 Mar 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
19 Mar 2024 | 287.89 | 287.89 | 287.89 | 287.89 | 287.89 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - |
14 Mar 2024 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | - |
13 Mar 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
12 Mar 2024 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | - |
11 Mar 2024 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | - |
08 Mar 2024 | 284.36 | 284.36 | 284.36 | 284.36 | 284.36 | - |
07 Mar 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
06 Mar 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
05 Mar 2024 | 283.66 | 283.66 | 283.66 | 283.66 | 283.66 | - |
04 Mar 2024 | 282.77 | 282.77 | 282.77 | 282.77 | 282.77 | - |
01 Mar 2024 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | - |
29 Feb 2024 | 280.33 | 280.33 | 280.33 | 280.33 | 280.33 | - |
28 Feb 2024 | 280.74 | 280.74 | 280.74 | 280.74 | 280.74 | - |
27 Feb 2024 | 279.97 | 279.97 | 279.97 | 279.97 | 279.97 | - |
26 Feb 2024 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | - |
22 Feb 2024 | 277.54 | 277.54 | 277.54 | 277.54 | 277.54 | - |
21 Feb 2024 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | - |
20 Feb 2024 | 275.81 | 275.81 | 275.81 | 275.81 | 275.81 | - |
19 Feb 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
16 Feb 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
15 Feb 2024 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | - |
14 Feb 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
13 Feb 2024 | 274.33 | 274.33 | 274.33 | 274.33 | 274.33 | - |
09 Feb 2024 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | - |
08 Feb 2024 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | - |
07 Feb 2024 | 268.42 | 268.42 | 268.42 | 268.42 | 268.42 | - |
06 Feb 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
05 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |