Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 264.17 | 264.17 | 264.17 | 264.17 | 264.17 | - |
20 Jun 2024 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | - |
19 Jun 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
18 Jun 2024 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | - |
17 Jun 2024 | 262.93 | 262.93 | 262.93 | 262.93 | 262.93 | - |
14 Jun 2024 | 262.28 | 262.28 | 262.28 | 262.28 | 262.28 | - |
13 Jun 2024 | 263.37 | 263.37 | 263.37 | 263.37 | 263.37 | - |
12 Jun 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
11 Jun 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
10 Jun 2024 | 261.72 | 261.72 | 261.72 | 261.72 | 261.72 | - |
07 Jun 2024 | 262.66 | 262.66 | 262.66 | 262.66 | 262.66 | - |
06 Jun 2024 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | - |
05 Jun 2024 | 261.38 | 261.38 | 261.38 | 261.38 | 261.38 | - |
04 Jun 2024 | 260.64 | 260.64 | 260.64 | 260.64 | 260.64 | - |
03 Jun 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
31 May 2024 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | - |
30 May 2024 | 260.56 | 260.56 | 260.56 | 260.56 | 260.56 | - |
29 May 2024 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | - |
28 May 2024 | 263.97 | 263.97 | 263.97 | 263.97 | 263.97 | - |
24 May 2024 | 263.71 | 263.71 | 263.71 | 263.71 | 263.71 | - |
23 May 2024 | 265.66 | 265.66 | 265.66 | 265.66 | 265.66 | - |
22 May 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
21 May 2024 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | - |
20 May 2024 | 266.48 | 266.48 | 266.48 | 266.48 | 266.48 | - |
17 May 2024 | 266.31 | 266.31 | 266.31 | 266.31 | 266.31 | - |
16 May 2024 | 267.59 | 267.59 | 267.59 | 267.59 | 267.59 | - |
15 May 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | - |
14 May 2024 | 264.91 | 264.91 | 264.91 | 264.91 | 264.91 | - |
13 May 2024 | 265.67 | 265.67 | 265.67 | 265.67 | 265.67 | - |
10 May 2024 | 265.17 | 265.17 | 265.17 | 265.17 | 265.17 | - |
09 May 2024 | 264.34 | 264.34 | 264.34 | 264.34 | 264.34 | - |
08 May 2024 | 264.78 | 264.78 | 264.78 | 264.78 | 264.78 | - |
07 May 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
03 May 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
02 May 2024 | 257.59 | 257.59 | 257.59 | 257.59 | 257.59 | - |
01 May 2024 | 257.22 | 257.22 | 257.22 | 257.22 | 257.22 | - |
30 Apr 2024 | 259.24 | 259.24 | 259.24 | 259.24 | 259.24 | - |
29 Apr 2024 | 259.26 | 259.26 | 259.26 | 259.26 | 259.26 | - |
26 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
25 Apr 2024 | 258.32 | 258.32 | 258.32 | 258.32 | 258.32 | - |
24 Apr 2024 | 260.64 | 260.64 | 260.64 | 260.64 | 260.64 | - |
23 Apr 2024 | 260.04 | 260.04 | 260.04 | 260.04 | 260.04 | - |
22 Apr 2024 | 258.12 | 258.12 | 258.12 | 258.12 | 258.12 | - |
19 Apr 2024 | 255.91 | 255.91 | 255.91 | 255.91 | 255.91 | - |
18 Apr 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
17 Apr 2024 | 257.96 | 257.96 | 257.96 | 257.96 | 257.96 | - |
16 Apr 2024 | 258.56 | 258.56 | 258.56 | 258.56 | 258.56 | - |
15 Apr 2024 | 261.57 | 261.57 | 261.57 | 261.57 | 261.57 | - |
12 Apr 2024 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | - |
11 Apr 2024 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | - |
10 Apr 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.64 | - |
09 Apr 2024 | 263.46 | 263.46 | 263.46 | 263.46 | 263.46 | - |
08 Apr 2024 | 263.07 | 263.07 | 263.07 | 263.07 | 263.07 | - |
05 Apr 2024 | 261.41 | 261.41 | 261.41 | 261.41 | 261.41 | - |
04 Apr 2024 | 263.58 | 263.58 | 263.58 | 263.58 | 263.58 | - |
03 Apr 2024 | 263.37 | 263.37 | 263.37 | 263.37 | 263.37 | - |
02 Apr 2024 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | - |
28 Mar 2024 | 266.56 | 266.56 | 266.56 | 266.56 | 266.56 | - |
27 Mar 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | - |
26 Mar 2024 | 264.96 | 264.96 | 264.96 | 264.96 | 264.96 | - |
25 Mar 2024 | 265.07 | 265.07 | 265.07 | 265.07 | 265.07 | - |
22 Mar 2024 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | - |
21 Mar 2024 | 263.73 | 263.73 | 263.73 | 263.73 | 263.73 | - |
20 Mar 2024 | 262.37 | 262.37 | 262.37 | 262.37 | 262.37 | - |
19 Mar 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
18 Mar 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
15 Mar 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
14 Mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
13 Mar 2024 | 261.71 | 261.71 | 261.71 | 261.71 | 261.71 | - |
12 Mar 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | - |
11 Mar 2024 | 260.34 | 260.34 | 260.34 | 260.34 | 260.34 | - |
08 Mar 2024 | 261.71 | 261.71 | 261.71 | 261.71 | 261.71 | - |
07 Mar 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
06 Mar 2024 | 259.08 | 259.08 | 259.08 | 259.08 | 259.08 | - |
05 Mar 2024 | 261.43 | 261.43 | 261.43 | 261.43 | 261.43 | - |
04 Mar 2024 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | - |
01 Mar 2024 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | - |
29 Feb 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.57 | - |
28 Feb 2024 | 257.72 | 257.72 | 257.72 | 257.72 | 257.72 | - |
27 Feb 2024 | 257.83 | 257.83 | 257.83 | 257.83 | 257.83 | - |
26 Feb 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
23 Feb 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 257.18 | - |
22 Feb 2024 | 255.37 | 255.37 | 255.37 | 255.37 | 255.37 | - |
21 Feb 2024 | 256.19 | 256.19 | 256.19 | 256.19 | 256.19 | - |
20 Feb 2024 | 257.33 | 257.33 | 257.33 | 257.33 | 257.33 | - |
19 Feb 2024 | 256.69 | 256.69 | 256.69 | 256.69 | 256.69 | - |
16 Feb 2024 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | - |
15 Feb 2024 | 257.07 | 257.07 | 257.07 | 257.07 | 257.07 | - |
14 Feb 2024 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
13 Feb 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | - |
12 Feb 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
09 Feb 2024 | 255.51 | 255.51 | 255.51 | 255.51 | 255.51 | - |
08 Feb 2024 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | - |
07 Feb 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
06 Feb 2024 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | - |
05 Feb 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
02 Feb 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
01 Feb 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
01 Feb 2024 | 0.010033 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |