Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
26 Jun 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
25 Jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
24 Jun 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
21 Jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
20 Jun 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
19 Jun 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
18 Jun 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
17 Jun 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
14 Jun 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
13 Jun 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
12 Jun 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
11 Jun 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
10 Jun 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
07 Jun 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
06 Jun 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
05 Jun 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
04 Jun 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
03 Jun 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
31 May 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
30 May 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
29 May 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
28 May 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
24 May 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
23 May 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
22 May 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
21 May 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
20 May 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
17 May 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
16 May 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
15 May 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
14 May 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
13 May 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
10 May 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
09 May 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
08 May 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
07 May 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | - |
03 May 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
02 May 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
01 May 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
30 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
29 Apr 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
26 Apr 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
25 Apr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
24 Apr 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
23 Apr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | - |
22 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
19 Apr 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
18 Apr 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
17 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
16 Apr 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
15 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
12 Apr 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | - |
11 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
10 Apr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
09 Apr 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
08 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
05 Apr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
04 Apr 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
03 Apr 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
02 Apr 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
28 Mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
27 Mar 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
26 Mar 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
25 Mar 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
22 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
21 Mar 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
20 Mar 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
19 Mar 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
18 Mar 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
15 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
14 Mar 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
13 Mar 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
12 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
11 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
08 Mar 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
07 Mar 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
06 Mar 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
05 Mar 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
04 Mar 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
01 Mar 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
29 Feb 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
28 Feb 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
27 Feb 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
26 Feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
23 Feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
22 Feb 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
21 Feb 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
20 Feb 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
19 Feb 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
16 Feb 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
15 Feb 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
14 Feb 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
13 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
12 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
09 Feb 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
08 Feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
07 Feb 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | - |
06 Feb 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
05 Feb 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |