Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
14 Jun 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
13 Jun 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
12 Jun 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
11 Jun 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
10 Jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
07 Jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
06 Jun 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
05 Jun 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
04 Jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
03 Jun 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
03 Jun 2024 | 0.030211 Dividend | |||||
31 May 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.67 | - |
30 May 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.77 | - |
29 May 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.37 | - |
28 May 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.47 | - |
24 May 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.37 | - |
23 May 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.77 | - |
22 May 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.17 | - |
21 May 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.67 | - |
20 May 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.57 | - |
17 May 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.37 | - |
16 May 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.17 | - |
15 May 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.07 | - |
14 May 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.37 | - |
13 May 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.87 | - |
10 May 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.37 | - |
09 May 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.17 | - |
08 May 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.97 | - |
07 May 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.07 | - |
03 May 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.67 | - |
02 May 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.37 | - |
01 May 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.87 | - |
30 Apr 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.47 | - |
29 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.57 | - |
26 Apr 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.67 | - |
25 Apr 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.27 | - |
24 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.97 | - |
23 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.87 | - |
22 Apr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
19 Apr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.27 | - |
18 Apr 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.47 | - |
17 Apr 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.87 | - |
16 Apr 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.37 | - |
15 Apr 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.27 | - |
12 Apr 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.57 | - |
11 Apr 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.67 | - |
10 Apr 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.17 | - |
09 Apr 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.47 | - |
08 Apr 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.67 | - |
05 Apr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.07 | - |
04 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.97 | - |
03 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.87 | - |
02 Apr 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.67 | - |
28 Mar 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.67 | - |
27 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.47 | - |
26 Mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.17 | - |
25 Mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.17 | - |
22 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.37 | - |
21 Mar 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.07 | - |
20 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.37 | - |
19 Mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.27 | - |
18 Mar 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.27 | - |
15 Mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
14 Mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
13 Mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.77 | - |
12 Mar 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.67 | - |
11 Mar 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.57 | - |
08 Mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.57 | - |
07 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.97 | - |
06 Mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.27 | - |
05 Mar 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.87 | - |
04 Mar 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.47 | - |
01 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.07 | - |
29 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.97 | - |
28 Feb 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.77 | - |
27 Feb 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.77 | - |
26 Feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.87 | - |
23 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.97 | - |
22 Feb 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.07 | - |
21 Feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.27 | - |
20 Feb 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.07 | - |
19 Feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.57 | - |
16 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.97 | - |
15 Feb 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.27 | - |
14 Feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.57 | - |
13 Feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.67 | - |
12 Feb 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.47 | - |
09 Feb 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.37 | - |
08 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.47 | - |
07 Feb 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.37 | - |
06 Feb 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.57 | - |
05 Feb 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.77 | - |
02 Feb 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.27 | - |
01 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.47 | - |
31 Jan 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.07 | - |
30 Jan 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.17 | - |
29 Jan 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.07 | - |
26 Jan 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |