Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 251.71 | 251.71 | 251.71 | 251.71 | 251.71 | - |
04 Jul 2024 | 252.12 | 252.12 | 252.12 | 252.12 | 252.12 | - |
03 Jul 2024 | 251.93 | 251.93 | 251.93 | 251.93 | 251.93 | - |
02 Jul 2024 | 250.12 | 250.12 | 250.12 | 250.12 | 250.12 | - |
01 Jul 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.08 | - |
28 Jun 2024 | 250.94 | 250.94 | 250.94 | 250.94 | 250.94 | - |
27 Jun 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
26 Jun 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
25 Jun 2024 | 249.38 | 249.38 | 249.38 | 249.38 | 249.38 | - |
24 Jun 2024 | 249.47 | 249.47 | 249.47 | 249.47 | 249.47 | - |
21 Jun 2024 | 250.03 | 250.03 | 250.03 | 250.03 | 250.03 | - |
20 Jun 2024 | 249.96 | 249.96 | 249.96 | 249.96 | 249.96 | - |
19 Jun 2024 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - |
18 Jun 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
17 Jun 2024 | 247.91 | 247.91 | 247.91 | 247.91 | 247.91 | - |
14 Jun 2024 | 247.47 | 247.47 | 247.47 | 247.47 | 247.47 | - |
13 Jun 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | - |
12 Jun 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
11 Jun 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
10 Jun 2024 | 246.17 | 246.17 | 246.17 | 246.17 | 246.17 | - |
07 Jun 2024 | 245.58 | 245.58 | 245.58 | 245.58 | 245.58 | - |
06 Jun 2024 | 246.31 | 246.31 | 246.31 | 246.31 | 246.31 | - |
05 Jun 2024 | 243.92 | 243.92 | 243.92 | 243.92 | 243.92 | - |
04 Jun 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
03 Jun 2024 | 244.59 | 244.59 | 244.59 | 244.59 | 244.59 | - |
31 May 2024 | 242.29 | 242.29 | 242.29 | 242.29 | 242.29 | - |
30 May 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
29 May 2024 | 243.72 | 243.72 | 243.72 | 243.72 | 243.72 | - |
28 May 2024 | 244.69 | 244.69 | 244.69 | 244.69 | 244.69 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 244.04 | 244.04 | 244.04 | 244.04 | 244.04 | - |
23 May 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | - |
22 May 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
21 May 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
17 May 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | - |
16 May 2024 | 247.17 | 247.17 | 247.17 | 247.17 | 247.17 | - |
16 May 2024 | 0.042675 Dividend | |||||
15 May 2024 | 249.89 | 249.89 | 249.89 | 249.89 | 249.85 | - |
14 May 2024 | 249.29 | 249.29 | 249.29 | 249.29 | 249.25 | - |
13 May 2024 | 250.02 | 250.02 | 250.02 | 250.02 | 249.98 | - |
10 May 2024 | 250.28 | 250.28 | 250.28 | 250.28 | 250.24 | - |
08 May 2024 | 248.37 | 248.37 | 248.37 | 248.37 | 248.33 | - |
07 May 2024 | 248.37 | 248.37 | 248.37 | 248.37 | 248.33 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 243.19 | 243.19 | 243.19 | 243.19 | 243.15 | - |
02 May 2024 | 241.82 | 241.82 | 241.82 | 241.82 | 241.78 | - |
30 Apr 2024 | 244.45 | 244.45 | 244.45 | 244.45 | 244.41 | - |
29 Apr 2024 | 244.02 | 244.02 | 244.02 | 244.02 | 243.98 | - |
26 Apr 2024 | 242.22 | 242.22 | 242.22 | 242.22 | 242.18 | - |
25 Apr 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.41 | - |
24 Apr 2024 | 245.03 | 245.03 | 245.03 | 245.03 | 244.99 | - |
23 Apr 2024 | 243.43 | 243.43 | 243.43 | 243.43 | 243.39 | - |
22 Apr 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.26 | - |
19 Apr 2024 | 240.06 | 240.06 | 240.06 | 240.06 | 240.02 | - |
18 Apr 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 241.03 | - |
17 Apr 2024 | 242.12 | 242.12 | 242.12 | 242.12 | 242.08 | - |
16 Apr 2024 | 242.08 | 242.08 | 242.08 | 242.08 | 242.04 | - |
15 Apr 2024 | 244.98 | 244.98 | 244.98 | 244.98 | 244.94 | - |
12 Apr 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 248.61 | - |
11 Apr 2024 | 245.91 | 245.91 | 245.91 | 245.91 | 245.87 | - |
10 Apr 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.06 | - |
09 Apr 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.86 | - |
08 Apr 2024 | 246.41 | 246.41 | 246.41 | 246.41 | 246.37 | - |
05 Apr 2024 | 244.36 | 244.36 | 244.36 | 244.36 | 244.32 | - |
04 Apr 2024 | 246.52 | 246.52 | 246.52 | 246.52 | 246.48 | - |
03 Apr 2024 | 247.01 | 247.01 | 247.01 | 247.01 | 246.97 | - |
02 Apr 2024 | 248.82 | 248.82 | 248.82 | 248.82 | 248.78 | - |
28 Mar 2024 | 247.67 | 247.67 | 247.67 | 247.67 | 247.63 | - |
27 Mar 2024 | 246.88 | 246.88 | 246.88 | 246.88 | 246.84 | - |
26 Mar 2024 | 246.61 | 246.61 | 246.61 | 246.61 | 246.57 | - |
25 Mar 2024 | 246.41 | 246.41 | 246.41 | 246.41 | 246.37 | - |
22 Mar 2024 | 247.91 | 247.91 | 247.91 | 247.91 | 247.87 | - |
21 Mar 2024 | 244.85 | 244.85 | 244.85 | 244.85 | 244.81 | - |
20 Mar 2024 | 243.45 | 243.45 | 243.45 | 243.45 | 243.41 | - |
19 Mar 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.11 | - |
18 Mar 2024 | 240.88 | 240.88 | 240.88 | 240.88 | 240.84 | - |
15 Mar 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.50 | - |
14 Mar 2024 | 242.08 | 242.08 | 242.08 | 242.08 | 242.04 | - |
13 Mar 2024 | 241.96 | 241.96 | 241.96 | 241.96 | 241.92 | - |
12 Mar 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.45 | - |
11 Mar 2024 | 239.24 | 239.24 | 239.24 | 239.24 | 239.20 | - |
08 Mar 2024 | 241.17 | 241.17 | 241.17 | 241.17 | 241.13 | - |
07 Mar 2024 | 239.77 | 239.77 | 239.77 | 239.77 | 239.73 | - |
06 Mar 2024 | 239.37 | 239.37 | 239.37 | 239.37 | 239.33 | - |
05 Mar 2024 | 241.34 | 241.34 | 241.34 | 241.34 | 241.30 | - |
04 Mar 2024 | 241.86 | 241.86 | 241.86 | 241.86 | 241.82 | - |
01 Mar 2024 | 240.92 | 240.92 | 240.92 | 240.92 | 240.88 | - |
29 Feb 2024 | 239.22 | 239.22 | 239.22 | 239.22 | 239.18 | - |
28 Feb 2024 | 239.67 | 239.67 | 239.67 | 239.67 | 239.63 | - |
27 Feb 2024 | 239.26 | 239.26 | 239.26 | 239.26 | 239.22 | - |
26 Feb 2024 | 239.59 | 239.59 | 239.59 | 239.59 | 239.55 | - |
23 Feb 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.68 | - |
22 Feb 2024 | 236.78 | 236.78 | 236.78 | 236.78 | 236.74 | - |
21 Feb 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.81 | - |
20 Feb 2024 | 237.84 | 237.84 | 237.84 | 237.84 | 237.80 | - |
19 Feb 2024 | 237.33 | 237.33 | 237.33 | 237.33 | 237.29 | - |
16 Feb 2024 | 238.62 | 238.62 | 238.62 | 238.62 | 238.58 | - |
15 Feb 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.12 | - |
14 Feb 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.31 | - |
13 Feb 2024 | 235.53 | 235.53 | 235.53 | 235.53 | 235.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |