Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
28 Jun 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
27 Jun 2024 | 260.97 | 260.97 | 260.97 | 260.97 | 260.97 | - |
26 Jun 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
25 Jun 2024 | 263.29 | 263.29 | 263.29 | 263.29 | 263.29 | - |
24 Jun 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
21 Jun 2024 | 262.47 | 262.47 | 262.47 | 262.47 | 262.47 | - |
20 Jun 2024 | 262.97 | 262.97 | 262.97 | 262.97 | 262.97 | - |
19 Jun 2024 | 261.72 | 261.72 | 261.72 | 261.72 | 261.72 | - |
18 Jun 2024 | 261.32 | 261.32 | 261.32 | 261.32 | 261.32 | - |
17 Jun 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
14 Jun 2024 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | - |
13 Jun 2024 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
12 Jun 2024 | 260.94 | 260.94 | 260.94 | 260.94 | 260.94 | - |
11 Jun 2024 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | - |
10 Jun 2024 | 263.13 | 263.13 | 263.13 | 263.13 | 263.13 | - |
07 Jun 2024 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | - |
06 Jun 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
05 Jun 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
04 Jun 2024 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | - |
03 Jun 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
31 May 2024 | 262.26 | 262.26 | 262.26 | 262.26 | 262.26 | - |
30 May 2024 | 261.12 | 261.12 | 261.12 | 261.12 | 261.12 | - |
29 May 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
28 May 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
24 May 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
23 May 2024 | 265.78 | 265.78 | 265.78 | 265.78 | 265.78 | - |
22 May 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
21 May 2024 | 266.74 | 266.74 | 266.74 | 266.74 | 266.74 | - |
20 May 2024 | 269.06 | 269.06 | 269.06 | 269.06 | 269.06 | - |
17 May 2024 | 268.36 | 268.36 | 268.36 | 268.36 | 268.36 | - |
16 May 2024 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | - |
15 May 2024 | 268.03 | 268.03 | 268.03 | 268.03 | 268.03 | - |
14 May 2024 | 267.46 | 267.46 | 267.46 | 267.46 | 267.46 | - |
13 May 2024 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | - |
10 May 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
09 May 2024 | 264.58 | 264.58 | 264.58 | 264.58 | 264.58 | - |
08 May 2024 | 263.57 | 263.57 | 263.57 | 263.57 | 263.57 | - |
07 May 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
03 May 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | - |
02 May 2024 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | - |
01 May 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - |
30 Apr 2024 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | - |
29 Apr 2024 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | - |
26 Apr 2024 | 261.67 | 261.67 | 261.67 | 261.67 | 261.67 | - |
25 Apr 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | - |
24 Apr 2024 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | - |
23 Apr 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
22 Apr 2024 | 262.19 | 262.19 | 262.19 | 262.19 | 262.19 | - |
19 Apr 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
18 Apr 2024 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | - |
17 Apr 2024 | 258.54 | 258.54 | 258.54 | 258.54 | 258.54 | - |
16 Apr 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | - |
15 Apr 2024 | 261.86 | 261.86 | 261.86 | 261.86 | 261.86 | - |
12 Apr 2024 | 265.37 | 265.37 | 265.37 | 265.37 | 265.37 | - |
11 Apr 2024 | 264.52 | 264.52 | 264.52 | 264.52 | 264.52 | - |
10 Apr 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
09 Apr 2024 | 264.53 | 264.53 | 264.53 | 264.53 | 264.53 | - |
08 Apr 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
05 Apr 2024 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | - |
04 Apr 2024 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | - |
03 Apr 2024 | 264.76 | 264.76 | 264.76 | 264.76 | 264.76 | - |
02 Apr 2024 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
28 Mar 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.87 | - |
27 Mar 2024 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | - |
26 Mar 2024 | 262.54 | 262.54 | 262.54 | 262.54 | 262.54 | - |
25 Mar 2024 | 261.54 | 261.54 | 261.54 | 261.54 | 261.54 | - |
22 Mar 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
21 Mar 2024 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | - |
20 Mar 2024 | 257.81 | 257.81 | 257.81 | 257.81 | 257.81 | - |
19 Mar 2024 | 256.89 | 256.89 | 256.89 | 256.89 | 256.89 | - |
18 Mar 2024 | 257.12 | 257.12 | 257.12 | 257.12 | 257.12 | - |
15 Mar 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
14 Mar 2024 | 257.66 | 257.66 | 257.66 | 257.66 | 257.66 | - |
13 Mar 2024 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | - |
12 Mar 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
11 Mar 2024 | 253.94 | 253.94 | 253.94 | 253.94 | 253.94 | - |
08 Mar 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.43 | - |
07 Mar 2024 | 254.47 | 254.47 | 254.47 | 254.47 | 254.47 | - |
06 Mar 2024 | 253.52 | 253.52 | 253.52 | 253.52 | 253.52 | - |
05 Mar 2024 | 252.68 | 252.68 | 252.68 | 252.68 | 252.68 | - |
04 Mar 2024 | 253.28 | 253.28 | 253.28 | 253.28 | 253.28 | - |
01 Mar 2024 | 252.57 | 252.57 | 252.57 | 252.57 | 252.57 | - |
29 Feb 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
28 Feb 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
27 Feb 2024 | 249.94 | 249.94 | 249.94 | 249.94 | 249.94 | - |
26 Feb 2024 | 250.33 | 250.33 | 250.33 | 250.33 | 250.33 | - |
23 Feb 2024 | 250.76 | 250.76 | 250.76 | 250.76 | 250.76 | - |
22 Feb 2024 | 251.11 | 251.11 | 251.11 | 251.11 | 251.11 | - |
21 Feb 2024 | 248.52 | 248.52 | 248.52 | 248.52 | 248.52 | - |
20 Feb 2024 | 249.13 | 249.13 | 249.13 | 249.13 | 249.13 | - |
19 Feb 2024 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | - |
16 Feb 2024 | 249.42 | 249.42 | 249.42 | 249.42 | 249.42 | - |
15 Feb 2024 | 246.69 | 246.69 | 246.69 | 246.69 | 246.69 | - |
14 Feb 2024 | 245.89 | 245.89 | 245.89 | 245.89 | 245.89 | - |
13 Feb 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
12 Feb 2024 | 245.96 | 245.96 | 245.96 | 245.96 | 245.96 | - |
09 Feb 2024 | 245.31 | 245.31 | 245.31 | 245.31 | 245.31 | - |
08 Feb 2024 | 244.46 | 244.46 | 244.46 | 244.46 | 244.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |