Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
04 Jul 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
03 Jul 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
02 Jul 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
01 Jul 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
01 Jul 2024 | 0.054778 Dividend | |||||
28 Jun 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.75 | - |
27 Jun 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.75 | - |
26 Jun 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.25 | - |
25 Jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.94 | - |
24 Jun 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.54 | - |
21 Jun 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.45 | - |
20 Jun 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.65 | - |
19 Jun 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.15 | - |
18 Jun 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.95 | - |
17 Jun 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.85 | - |
14 Jun 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.35 | - |
13 Jun 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.35 | - |
12 Jun 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.75 | - |
11 Jun 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.05 | - |
10 Jun 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.35 | - |
07 Jun 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.85 | - |
06 Jun 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.74 | - |
05 Jun 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.75 | - |
04 Jun 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.15 | - |
03 Jun 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.54 | - |
31 May 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.94 | - |
30 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.95 | - |
29 May 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.45 | - |
28 May 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.44 | - |
24 May 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.35 | - |
23 May 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.54 | - |
22 May 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.04 | - |
21 May 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.54 | - |
20 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.14 | - |
17 May 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.74 | - |
16 May 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.04 | - |
15 May 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.94 | - |
14 May 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.14 | - |
13 May 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.34 | - |
10 May 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.14 | - |
09 May 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.54 | - |
08 May 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.14 | - |
07 May 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.95 | - |
03 May 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.45 | - |
02 May 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.05 | - |
01 May 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.65 | - |
30 Apr 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.55 | - |
29 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.95 | - |
26 Apr 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.75 | - |
25 Apr 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.55 | - |
24 Apr 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.15 | - |
23 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.95 | - |
22 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.35 | - |
19 Apr 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.05 | - |
18 Apr 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.75 | - |
17 Apr 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.55 | - |
16 Apr 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.55 | - |
15 Apr 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.15 | - |
12 Apr 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.75 | - |
11 Apr 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.35 | - |
10 Apr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.25 | - |
09 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.95 | - |
08 Apr 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.35 | - |
05 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.25 | - |
04 Apr 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.65 | - |
03 Apr 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.45 | - |
02 Apr 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.45 | - |
28 Mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.05 | - |
27 Mar 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.85 | - |
26 Mar 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.25 | - |
25 Mar 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.25 | - |
22 Mar 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.55 | - |
21 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.75 | - |
20 Mar 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.35 | - |
19 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.15 | - |
18 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.85 | - |
15 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.95 | - |
14 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.65 | - |
13 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.85 | - |
12 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.35 | - |
11 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.55 | - |
08 Mar 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.25 | - |
07 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.45 | - |
06 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.45 | - |
05 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.35 | - |
04 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.45 | - |
01 Mar 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.85 | - |
29 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.55 | - |
28 Feb 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.75 | - |
27 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.35 | - |
26 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.65 | - |
23 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.95 | - |
22 Feb 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.15 | - |
21 Feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.05 | - |
20 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.15 | - |
19 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.55 | - |
16 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.65 | - |
15 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.75 | - |
14 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |