Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 275.70 | 276.45 | 274.95 | 274.95 | 274.95 | 1,867 |
25 Jun 2024 | 274.90 | 275.55 | 274.35 | 274.55 | 274.55 | 2,523 |
24 Jun 2024 | 275.95 | 277.15 | 275.15 | 276.50 | 276.50 | 9,659 |
21 Jun 2024 | 277.75 | 277.75 | 274.70 | 275.60 | 275.60 | 3,615 |
20 Jun 2024 | 275.05 | 277.80 | 275.05 | 277.80 | 277.80 | 3,541 |
19 Jun 2024 | 275.95 | 275.95 | 274.15 | 274.75 | 274.75 | 5,030 |
18 Jun 2024 | 274.45 | 275.40 | 274.00 | 274.85 | 274.85 | 2,709 |
17 Jun 2024 | 273.35 | 276.00 | 273.00 | 273.70 | 273.70 | 1,555 |
14 Jun 2024 | 276.40 | 276.40 | 273.30 | 273.70 | 273.70 | 1,959 |
13 Jun 2024 | 277.20 | 277.70 | 275.50 | 276.05 | 276.05 | 3,228 |
12 Jun 2024 | 275.10 | 278.10 | 274.85 | 277.25 | 277.25 | 2,417 |
11 Jun 2024 | 274.75 | 275.90 | 274.20 | 274.80 | 274.80 | 2,943 |
10 Jun 2024 | 277.25 | 277.25 | 275.00 | 275.30 | 275.30 | 2,999 |
07 Jun 2024 | 278.90 | 278.90 | 276.45 | 277.85 | 277.85 | 4,281 |
06 Jun 2024 | 278.05 | 278.90 | 276.50 | 277.50 | 277.50 | 3,714 |
05 Jun 2024 | 277.80 | 277.80 | 276.10 | 277.20 | 277.20 | 2,380 |
04 Jun 2024 | 276.30 | 276.70 | 275.20 | 275.65 | 275.65 | 3,524 |
03 Jun 2024 | 280.00 | 280.00 | 276.00 | 276.30 | 276.30 | 2,593 |
31 May 2024 | 278.55 | 278.55 | 276.85 | 278.50 | 278.50 | 2,110 |
30 May 2024 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 2,567 |
29 May 2024 | 278.70 | 279.40 | 276.10 | 276.10 | 276.10 | 8,309 |
28 May 2024 | 281.70 | 282.45 | 279.90 | 279.90 | 279.90 | 4,238 |
27 May 2024 | 280.85 | 282.05 | 280.85 | 281.40 | 281.40 | 2,708 |
24 May 2024 | 281.30 | 281.70 | 280.45 | 281.25 | 281.25 | 4,026 |
23 May 2024 | 281.00 | 283.20 | 281.00 | 282.75 | 282.75 | 21,846 |
22 May 2024 | 279.30 | 280.80 | 279.30 | 280.80 | 280.80 | 2,900 |
21 May 2024 | 279.65 | 281.00 | 279.55 | 279.85 | 279.85 | 3,189 |
17 May 2024 | 280.70 | 280.70 | 279.50 | 280.15 | 280.15 | 3,939 |
16 May 2024 | 281.50 | 281.50 | 280.45 | 281.30 | 281.30 | 3,000 |
15 May 2024 | 278.15 | 281.00 | 278.15 | 281.00 | 281.00 | 4,085 |
14 May 2024 | 277.65 | 278.90 | 276.75 | 278.50 | 278.50 | 1,855 |
13 May 2024 | 277.50 | 277.50 | 276.35 | 277.15 | 277.15 | 1,131 |
10 May 2024 | 274.90 | 276.70 | 274.90 | 276.60 | 276.60 | 2,460 |
08 May 2024 | 273.85 | 275.25 | 273.10 | 273.70 | 273.70 | 2,952 |
07 May 2024 | 273.80 | 273.80 | 271.75 | 273.00 | 273.00 | 3,762 |
06 May 2024 | 271.85 | 272.25 | 270.65 | 271.20 | 271.20 | 1,805 |
03 May 2024 | 270.10 | 272.70 | 270.05 | 271.25 | 271.25 | 5,413 |
03 May 2024 | 1.24 Dividend | |||||
02 May 2024 | 269.85 | 272.30 | 268.40 | 268.50 | 267.26 | 5,054 |
30 Apr 2024 | 270.35 | 271.35 | 269.85 | 269.85 | 268.60 | 2,595 |
29 Apr 2024 | 272.30 | 273.10 | 272.10 | 272.45 | 271.19 | 5,246 |
26 Apr 2024 | 271.00 | 272.45 | 269.85 | 272.45 | 271.19 | 3,375 |
25 Apr 2024 | 271.60 | 271.60 | 267.90 | 269.45 | 268.21 | 4,365 |
24 Apr 2024 | 273.35 | 273.80 | 271.55 | 271.55 | 270.30 | 1,755 |
23 Apr 2024 | 271.50 | 272.70 | 271.30 | 272.70 | 271.44 | 2,356 |
22 Apr 2024 | 271.95 | 271.95 | 270.00 | 270.45 | 269.20 | 1,655 |
19 Apr 2024 | 266.50 | 268.85 | 266.35 | 268.85 | 267.61 | 7,095 |
18 Apr 2024 | 268.80 | 269.50 | 267.00 | 269.50 | 268.26 | 1,566 |
17 Apr 2024 | 268.75 | 269.60 | 267.55 | 267.55 | 266.31 | 2,819 |
16 Apr 2024 | 268.20 | 269.55 | 267.65 | 269.55 | 268.31 | 7,181 |
16 Apr 2024 | 0.66 Dividend | |||||
15 Apr 2024 | 270.00 | 273.70 | 269.90 | 272.15 | 270.24 | 5,375 |
15 Apr 2024 | 0.9 Dividend | |||||
12 Apr 2024 | 274.10 | 274.35 | 270.10 | 270.10 | 267.31 | 9,016 |
11 Apr 2024 | 273.00 | 273.80 | 271.65 | 271.95 | 269.14 | 1,696 |
10 Apr 2024 | 274.90 | 275.30 | 270.00 | 273.30 | 270.47 | 40,106 |
10 Apr 2024 | 1.18 Dividend | |||||
09 Apr 2024 | 273.50 | 274.65 | 273.10 | 273.55 | 269.55 | 1,758 |
08 Apr 2024 | 273.00 | 273.80 | 272.15 | 273.55 | 269.55 | 3,409 |
05 Apr 2024 | 273.00 | 273.60 | 271.50 | 273.60 | 269.60 | 3,621 |
04 Apr 2024 | 274.85 | 275.00 | 274.30 | 274.60 | 270.59 | 12,067 |
03 Apr 2024 | 273.55 | 275.45 | 272.75 | 274.90 | 270.88 | 3,733 |
02 Apr 2024 | 280.00 | 280.00 | 274.25 | 275.00 | 270.98 | 3,943 |
28 Mar 2024 | 276.75 | 278.60 | 276.75 | 278.60 | 274.53 | 2,049 |
27 Mar 2024 | 277.95 | 277.95 | 275.35 | 277.10 | 273.05 | 14,197 |
26 Mar 2024 | 278.20 | 278.20 | 275.35 | 275.90 | 271.87 | 3,274 |
25 Mar 2024 | 276.30 | 277.90 | 275.70 | 276.00 | 271.97 | 10,324 |
25 Mar 2024 | 0.26 Dividend | |||||
22 Mar 2024 | 276.70 | 278.95 | 276.40 | 276.60 | 272.30 | 3,763 |
21 Mar 2024 | 278.30 | 280.50 | 277.25 | 278.20 | 273.88 | 6,780 |
21 Mar 2024 | 0.26 Dividend | |||||
20 Mar 2024 | 274.65 | 275.75 | 273.65 | 274.60 | 270.08 | 1,793 |
19 Mar 2024 | 275.70 | 275.70 | 273.45 | 274.75 | 270.23 | 2,044 |
18 Mar 2024 | 276.75 | 276.85 | 275.45 | 275.45 | 270.91 | 2,036 |
15 Mar 2024 | 277.60 | 278.40 | 277.35 | 277.60 | 273.03 | 2,767 |
14 Mar 2024 | 280.20 | 280.65 | 277.45 | 278.15 | 273.57 | 12,056 |
13 Mar 2024 | 277.85 | 279.60 | 277.85 | 279.40 | 274.80 | 6,396 |
12 Mar 2024 | 277.45 | 278.90 | 276.55 | 278.55 | 273.96 | 1,307 |
11 Mar 2024 | 276.35 | 277.05 | 275.05 | 275.45 | 270.91 | 2,800 |
08 Mar 2024 | 277.65 | 277.70 | 276.00 | 277.15 | 272.59 | 2,735 |
07 Mar 2024 | 272.90 | 276.70 | 272.90 | 276.35 | 271.80 | 1,289 |
06 Mar 2024 | 270.90 | 273.45 | 270.90 | 272.80 | 268.31 | 2,316 |
05 Mar 2024 | 270.10 | 271.05 | 269.70 | 270.00 | 265.55 | 4,456 |
04 Mar 2024 | 270.90 | 272.10 | 270.80 | 271.95 | 267.47 | 3,346 |
01 Mar 2024 | 270.35 | 271.20 | 269.60 | 271.20 | 266.73 | 3,043 |
29 Feb 2024 | 270.00 | 272.45 | 268.95 | 268.95 | 264.52 | 3,077 |
28 Feb 2024 | 272.00 | 272.00 | 270.75 | 271.25 | 266.78 | 2,834 |
27 Feb 2024 | 273.35 | 274.00 | 272.20 | 272.60 | 268.11 | 5,347 |
26 Feb 2024 | 275.20 | 275.60 | 273.80 | 274.15 | 269.64 | 6,500 |
23 Feb 2024 | 275.75 | 275.75 | 274.50 | 275.65 | 271.11 | 2,418 |
22 Feb 2024 | 276.75 | 276.75 | 274.30 | 274.30 | 269.78 | 2,118 |
21 Feb 2024 | 274.55 | 274.65 | 273.00 | 273.25 | 268.75 | 2,202 |
20 Feb 2024 | 274.70 | 274.90 | 273.40 | 273.40 | 268.90 | 2,605 |
19 Feb 2024 | 273.95 | 275.60 | 273.10 | 275.10 | 270.57 | 5,692 |
16 Feb 2024 | 275.25 | 275.55 | 274.10 | 274.10 | 269.59 | 6,373 |
15 Feb 2024 | 273.95 | 276.30 | 273.15 | 274.20 | 269.68 | 9,427 |
14 Feb 2024 | 270.65 | 274.00 | 270.65 | 273.85 | 269.34 | 3,877 |
13 Feb 2024 | 272.20 | 272.75 | 269.40 | 270.80 | 266.34 | 3,528 |
12 Feb 2024 | 270.50 | 271.80 | 270.50 | 271.80 | 267.32 | 2,668 |
09 Feb 2024 | 270.05 | 271.45 | 269.05 | 269.05 | 264.62 | 1,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |