Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 267.50 | 267.60 | 264.30 | 265.05 | 265.05 | - |
25 Jun 2024 | 265.20 | 266.15 | 265.20 | 266.15 | 266.15 | - |
24 Jun 2024 | 264.90 | 267.15 | 264.90 | 265.55 | 265.55 | - |
21 Jun 2024 | 266.40 | 266.40 | 264.45 | 264.45 | 264.45 | - |
20 Jun 2024 | 264.05 | 266.75 | 264.05 | 265.95 | 265.95 | - |
19 Jun 2024 | 265.45 | 265.45 | 263.10 | 263.20 | 263.20 | - |
18 Jun 2024 | 264.60 | 265.50 | 263.60 | 265.50 | 265.50 | - |
17 Jun 2024 | 263.15 | 264.10 | 261.65 | 263.80 | 263.80 | - |
14 Jun 2024 | 265.45 | 266.05 | 260.95 | 261.45 | 261.45 | - |
13 Jun 2024 | 270.70 | 270.70 | 266.00 | 266.30 | 266.30 | - |
12 Jun 2024 | 269.00 | 271.65 | 268.55 | 271.25 | 271.25 | - |
11 Jun 2024 | 271.30 | 271.30 | 267.20 | 267.60 | 267.60 | - |
10 Jun 2024 | 270.10 | 270.40 | 268.70 | 270.30 | 270.30 | - |
07 Jun 2024 | 273.00 | 273.20 | 271.60 | 272.45 | 272.45 | - |
06 Jun 2024 | 272.55 | 274.10 | 272.50 | 273.20 | 273.20 | - |
05 Jun 2024 | 269.85 | 272.20 | 269.75 | 272.15 | 272.15 | - |
04 Jun 2024 | 268.85 | 269.80 | 267.90 | 268.55 | 268.55 | - |
03 Jun 2024 | 271.50 | 271.80 | 269.15 | 269.50 | 269.50 | - |
31 May 2024 | 269.15 | 269.55 | 268.20 | 268.75 | 268.75 | - |
30 May 2024 | 267.50 | 269.60 | 267.50 | 269.50 | 269.50 | - |
29 May 2024 | 270.45 | 270.75 | 267.80 | 268.10 | 268.10 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 271.50 | 272.50 | 271.45 | 272.50 | 272.50 | - |
24 May 2024 | 269.60 | 271.50 | 269.60 | 271.10 | 271.10 | - |
23 May 2024 | 271.80 | 272.75 | 270.35 | 270.35 | 270.35 | - |
22 May 2024 | 271.50 | 271.65 | 270.40 | 270.40 | 270.40 | - |
21 May 2024 | 271.85 | 272.10 | 271.05 | 271.60 | 271.60 | - |
20 May 2024 | 272.65 | 272.75 | 272.05 | 272.05 | 272.05 | - |
17 May 2024 | 271.30 | 271.95 | 271.05 | 271.70 | 271.70 | - |
16 May 2024 | 273.45 | 273.45 | 271.50 | 271.50 | 271.50 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 270.75 | 271.80 | 270.75 | 271.25 | 271.25 | - |
13 May 2024 | 271.20 | 271.40 | 270.40 | 270.50 | 270.50 | - |
10 May 2024 | 270.35 | 271.50 | 270.35 | 270.55 | 270.55 | - |
09 May 2024 | 267.65 | 269.30 | 267.50 | 269.15 | 269.15 | - |
08 May 2024 | 267.45 | 268.35 | 267.45 | 267.90 | 267.90 | - |
07 May 2024 | 263.70 | 266.90 | 263.70 | 266.80 | 266.80 | - |
06 May 2024 | 261.90 | 263.90 | 261.80 | 263.40 | 263.40 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 263.80 | 263.80 | 262.30 | 262.30 | 262.30 | - |
26 Apr 2024 | 263.25 | 263.55 | 262.90 | 263.20 | 263.20 | - |
25 Apr 2024 | 261.40 | 261.40 | 258.55 | 259.25 | 259.25 | - |
24 Apr 2024 | 263.15 | 263.55 | 261.30 | 262.15 | 262.15 | - |
23 Apr 2024 | 259.55 | 262.50 | 259.45 | 262.50 | 262.50 | - |
22 Apr 2024 | 258.55 | 259.45 | 257.75 | 259.45 | 259.45 | - |
19 Apr 2024 | 256.85 | 256.85 | 255.95 | 256.50 | 256.50 | - |
18 Apr 2024 | 257.15 | 257.70 | 256.20 | 256.20 | 256.20 | - |
17 Apr 2024 | 255.20 | 258.50 | 255.20 | 255.90 | 255.90 | - |
16 Apr 2024 | 256.15 | 257.15 | 255.85 | 257.15 | 257.15 | - |
15 Apr 2024 | 259.20 | 261.75 | 258.25 | 258.25 | 258.25 | - |
12 Apr 2024 | 261.15 | 262.10 | 257.50 | 257.50 | 257.50 | - |
11 Apr 2024 | 259.90 | 260.75 | 257.95 | 260.00 | 260.00 | - |
10 Apr 2024 | 261.95 | 262.55 | 259.20 | 260.00 | 260.00 | 4 |
09 Apr 2024 | 261.70 | 262.00 | 260.45 | 260.45 | 260.45 | - |
08 Apr 2024 | 262.70 | 262.70 | 261.95 | 262.15 | 262.15 | - |
05 Apr 2024 | 259.85 | 261.20 | 259.85 | 261.10 | 261.10 | - |
04 Apr 2024 | 263.40 | 264.60 | 261.35 | 261.35 | 261.35 | - |
03 Apr 2024 | 262.55 | 263.95 | 262.55 | 263.85 | 263.85 | - |
02 Apr 2024 | 265.35 | 265.35 | 262.10 | 262.20 | 262.20 | - |
28 Mar 2024 | 264.75 | 265.50 | 264.60 | 264.75 | 264.75 | - |
27 Mar 2024 | 264.15 | 265.15 | 264.15 | 264.95 | 264.95 | - |
26 Mar 2024 | 262.45 | 264.05 | 262.45 | 263.60 | 263.60 | - |
25 Mar 2024 | 261.80 | 262.85 | 261.15 | 262.65 | 262.65 | 7 |
22 Mar 2024 | 261.75 | 262.45 | 261.45 | 262.35 | 262.35 | - |
21 Mar 2024 | 261.90 | 262.15 | 260.90 | 261.45 | 261.45 | - |
20 Mar 2024 | 258.85 | 260.15 | 258.85 | 260.05 | 260.05 | - |
19 Mar 2024 | 258.80 | 259.35 | 258.75 | 259.10 | 259.10 | - |
18 Mar 2024 | 259.65 | 260.05 | 258.75 | 259.00 | 259.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |