Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
01 Jul 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
28 Jun 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
27 Jun 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
26 Jun 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
25 Jun 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
24 Jun 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
21 Jun 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
20 Jun 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
19 Jun 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
18 Jun 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
17 Jun 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
14 Jun 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | - |
13 Jun 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
12 Jun 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
11 Jun 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
10 Jun 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
07 Jun 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
06 Jun 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
05 Jun 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
04 Jun 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
03 Jun 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
03 Jun 2024 | 0.032111 Dividend | |||||
31 May 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.97 | - |
30 May 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.07 | - |
29 May 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.67 | - |
28 May 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.77 | - |
24 May 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.67 | - |
23 May 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 269.07 | - |
22 May 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.37 | - |
21 May 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.97 | - |
20 May 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.87 | - |
17 May 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.67 | - |
16 May 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.47 | - |
15 May 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.37 | - |
14 May 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.67 | - |
13 May 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 270.07 | - |
10 May 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.67 | - |
09 May 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.37 | - |
08 May 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.17 | - |
07 May 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.37 | - |
03 May 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.97 | - |
02 May 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.67 | - |
01 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.07 | - |
30 Apr 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.67 | - |
29 Apr 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.77 | - |
26 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.97 | - |
25 Apr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.57 | - |
24 Apr 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 257.27 | - |
23 Apr 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.07 | - |
22 Apr 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.07 | - |
19 Apr 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.57 | - |
18 Apr 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.77 | - |
17 Apr 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.07 | - |
16 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.67 | - |
15 Apr 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.47 | - |
12 Apr 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.77 | - |
11 Apr 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.87 | - |
10 Apr 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.37 | - |
09 Apr 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.67 | - |
08 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.87 | - |
05 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.37 | - |
04 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.17 | - |
03 Apr 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.07 | - |
02 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.87 | - |
28 Mar 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.87 | - |
27 Mar 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.67 | - |
26 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.37 | - |
25 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.37 | - |
22 Mar 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.57 | - |
21 Mar 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 257.27 | - |
20 Mar 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.67 | - |
19 Mar 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.47 | - |
18 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.47 | - |
15 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.97 | - |
14 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.97 | - |
13 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.97 | - |
12 Mar 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.87 | - |
11 Mar 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.77 | - |
08 Mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.77 | - |
07 Mar 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.17 | - |
06 Mar 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.47 | - |
05 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.07 | - |
04 Mar 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.67 | - |
01 Mar 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.27 | - |
29 Feb 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.17 | - |
28 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.97 | - |
27 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.97 | - |
26 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.07 | - |
23 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.07 | - |
22 Feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.27 | - |
21 Feb 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.37 | - |
20 Feb 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.27 | - |
19 Feb 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.77 | - |
16 Feb 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.17 | - |
15 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.47 | - |
14 Feb 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.77 | - |
13 Feb 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.87 | - |
12 Feb 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.57 | - |
09 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |