Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | - |
21 Jun 2024 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | - |
20 Jun 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
19 Jun 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
18 Jun 2024 | 265.16 | 265.16 | 265.16 | 265.16 | 265.16 | - |
17 Jun 2024 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | - |
14 Jun 2024 | 264.21 | 264.21 | 264.21 | 264.21 | 264.21 | - |
13 Jun 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
12 Jun 2024 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | - |
11 Jun 2024 | 265.01 | 265.01 | 265.01 | 265.01 | 265.01 | - |
10 Jun 2024 | 265.01 | 265.01 | 265.01 | 265.01 | 265.01 | - |
07 Jun 2024 | 264.34 | 264.34 | 264.34 | 264.34 | 264.34 | - |
06 Jun 2024 | 263.24 | 263.24 | 263.24 | 263.24 | 263.24 | - |
05 Jun 2024 | 260.47 | 260.47 | 260.47 | 260.47 | 260.47 | - |
04 Jun 2024 | 259.72 | 259.72 | 259.72 | 259.72 | 259.72 | - |
03 Jun 2024 | 261.14 | 261.14 | 261.14 | 261.14 | 261.14 | - |
03 Jun 2024 | 0.018297 Dividend | |||||
31 May 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 262.03 | - |
30 May 2024 | 262.13 | 262.13 | 262.13 | 262.13 | 262.11 | - |
29 May 2024 | 263.87 | 263.87 | 263.87 | 263.87 | 263.85 | - |
28 May 2024 | 266.16 | 266.16 | 266.16 | 266.16 | 266.14 | - |
24 May 2024 | 266.36 | 266.36 | 266.36 | 266.36 | 266.34 | - |
23 May 2024 | 267.56 | 267.56 | 267.56 | 267.56 | 267.54 | - |
22 May 2024 | 265.58 | 265.58 | 265.58 | 265.58 | 265.56 | - |
21 May 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.68 | - |
20 May 2024 | 267.62 | 267.62 | 267.62 | 267.62 | 267.60 | - |
17 May 2024 | 268.68 | 268.68 | 268.68 | 268.68 | 268.66 | - |
16 May 2024 | 269.64 | 269.64 | 269.64 | 269.64 | 269.62 | - |
15 May 2024 | 267.76 | 267.76 | 267.76 | 267.76 | 267.74 | - |
14 May 2024 | 266.92 | 266.92 | 266.92 | 266.92 | 266.90 | - |
13 May 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.23 | - |
10 May 2024 | 266.58 | 266.58 | 266.58 | 266.58 | 266.56 | - |
09 May 2024 | 266.15 | 266.15 | 266.15 | 266.15 | 266.13 | - |
08 May 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 265.83 | - |
07 May 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.58 | - |
03 May 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.03 | - |
02 May 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 258.43 | - |
01 May 2024 | 259.18 | 259.18 | 259.18 | 259.18 | 259.16 | - |
30 Apr 2024 | 261.01 | 261.01 | 261.01 | 261.01 | 260.99 | - |
29 Apr 2024 | 261.09 | 261.09 | 261.09 | 261.09 | 261.07 | - |
26 Apr 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.47 | - |
25 Apr 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.14 | - |
24 Apr 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.78 | - |
23 Apr 2024 | 259.76 | 259.76 | 259.76 | 259.76 | 259.74 | - |
22 Apr 2024 | 257.88 | 257.88 | 257.88 | 257.88 | 257.86 | - |
19 Apr 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.43 | - |
18 Apr 2024 | 257.53 | 257.53 | 257.53 | 257.53 | 257.51 | - |
17 Apr 2024 | 259.16 | 259.16 | 259.16 | 259.16 | 259.14 | - |
16 Apr 2024 | 260.82 | 260.82 | 260.82 | 260.82 | 260.80 | - |
15 Apr 2024 | 261.63 | 261.63 | 261.63 | 261.63 | 261.61 | - |
12 Apr 2024 | 263.95 | 263.95 | 263.95 | 263.95 | 263.93 | - |
11 Apr 2024 | 263.69 | 263.69 | 263.69 | 263.69 | 263.67 | - |
10 Apr 2024 | 263.97 | 263.97 | 263.97 | 263.97 | 263.95 | - |
09 Apr 2024 | 264.36 | 264.36 | 264.36 | 264.36 | 264.34 | - |
08 Apr 2024 | 263.93 | 263.93 | 263.93 | 263.93 | 263.91 | - |
05 Apr 2024 | 263.04 | 263.04 | 263.04 | 263.04 | 263.02 | - |
04 Apr 2024 | 264.51 | 264.51 | 264.51 | 264.51 | 264.49 | - |
03 Apr 2024 | 265.32 | 265.32 | 265.32 | 265.32 | 265.30 | - |
02 Apr 2024 | 267.91 | 267.91 | 267.91 | 267.91 | 267.89 | - |
28 Mar 2024 | 268.21 | 268.21 | 268.21 | 268.21 | 268.19 | - |
27 Mar 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.62 | - |
26 Mar 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.44 | - |
25 Mar 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.48 | - |
22 Mar 2024 | 270.04 | 270.04 | 270.04 | 270.04 | 270.02 | - |
21 Mar 2024 | 266.32 | 266.32 | 266.32 | 266.32 | 266.30 | - |
20 Mar 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.40 | - |
19 Mar 2024 | 264.84 | 264.84 | 264.84 | 264.84 | 264.82 | - |
18 Mar 2024 | 264.63 | 264.63 | 264.63 | 264.63 | 264.61 | - |
15 Mar 2024 | 266.57 | 266.57 | 266.57 | 266.57 | 266.55 | - |
14 Mar 2024 | 266.14 | 266.14 | 266.14 | 266.14 | 266.12 | - |
13 Mar 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.03 | - |
12 Mar 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.73 | - |
11 Mar 2024 | 265.02 | 265.02 | 265.02 | 265.02 | 265.00 | - |
08 Mar 2024 | 266.91 | 266.91 | 266.91 | 266.91 | 266.89 | - |
07 Mar 2024 | 264.71 | 264.71 | 264.71 | 264.71 | 264.69 | - |
06 Mar 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 263.50 | - |
05 Mar 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.40 | - |
04 Mar 2024 | 265.88 | 265.88 | 265.88 | 265.88 | 265.86 | - |
01 Mar 2024 | 264.63 | 264.63 | 264.63 | 264.63 | 264.61 | - |
29 Feb 2024 | 264.44 | 264.44 | 264.44 | 264.44 | 264.42 | - |
28 Feb 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 264.23 | - |
27 Feb 2024 | 263.68 | 263.68 | 263.68 | 263.68 | 263.66 | - |
26 Feb 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.04 | - |
23 Feb 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 263.53 | - |
22 Feb 2024 | 259.49 | 259.49 | 259.49 | 259.49 | 259.47 | - |
21 Feb 2024 | 259.87 | 259.87 | 259.87 | 259.87 | 259.85 | - |
20 Feb 2024 | 260.97 | 260.97 | 260.97 | 260.97 | 260.95 | - |
19 Feb 2024 | 260.51 | 260.51 | 260.51 | 260.51 | 260.49 | - |
16 Feb 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.20 | - |
15 Feb 2024 | 259.41 | 259.41 | 259.41 | 259.41 | 259.39 | - |
14 Feb 2024 | 256.21 | 256.21 | 256.21 | 256.21 | 256.19 | - |
13 Feb 2024 | 258.84 | 258.84 | 258.84 | 258.84 | 258.82 | - |
12 Feb 2024 | 259.18 | 259.18 | 259.18 | 259.18 | 259.16 | - |
09 Feb 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.78 | - |
08 Feb 2024 | 256.74 | 256.74 | 256.74 | 256.74 | 256.72 | - |
07 Feb 2024 | 255.22 | 255.22 | 255.22 | 255.22 | 255.20 | - |
06 Feb 2024 | 255.71 | 255.71 | 255.71 | 255.71 | 255.69 | - |
05 Feb 2024 | 255.36 | 255.36 | 255.36 | 255.36 | 255.34 | - |
02 Feb 2024 | 253.31 | 253.31 | 253.31 | 253.31 | 253.29 | - |
01 Feb 2024 | 252.54 | 252.54 | 252.54 | 252.54 | 252.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |