Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 275.00 | 275.80 | 273.00 | 274.20 | 274.20 | 1,947 |
27 Jun 2024 | 274.00 | 275.80 | 274.00 | 275.40 | 275.40 | 2,318 |
26 Jun 2024 | 278.20 | 278.20 | 271.40 | 273.60 | 273.60 | 1,816 |
25 Jun 2024 | 278.60 | 278.60 | 275.80 | 277.20 | 277.20 | 968 |
24 Jun 2024 | 275.80 | 279.20 | 275.40 | 279.20 | 279.20 | 1,705 |
21 Jun 2024 | 275.80 | 278.80 | 275.20 | 277.20 | 277.20 | 4,169 |
20 Jun 2024 | 274.40 | 276.60 | 274.40 | 275.80 | 275.80 | 2,506 |
19 Jun 2024 | 274.60 | 276.60 | 274.20 | 276.40 | 276.40 | 3,337 |
18 Jun 2024 | 271.60 | 274.20 | 270.80 | 274.20 | 274.20 | 1,952 |
17 Jun 2024 | 272.80 | 273.20 | 269.20 | 271.80 | 271.80 | 3,377 |
14 Jun 2024 | 273.80 | 275.20 | 272.80 | 274.40 | 274.40 | 3,957 |
13 Jun 2024 | 269.20 | 272.00 | 269.20 | 272.00 | 272.00 | 1,580 |
12 Jun 2024 | 265.60 | 269.80 | 265.60 | 269.60 | 269.60 | 4,378 |
11 Jun 2024 | 265.40 | 266.20 | 264.00 | 265.80 | 265.80 | 3,047 |
10 Jun 2024 | 266.80 | 268.40 | 265.60 | 266.20 | 266.20 | 2,395 |
07 Jun 2024 | 266.20 | 269.80 | 265.60 | 268.60 | 268.60 | 2,941 |
06 Jun 2024 | 263.40 | 266.00 | 263.00 | 265.20 | 265.20 | 4,866 |
05 Jun 2024 | 262.40 | 264.20 | 261.80 | 262.80 | 262.80 | 3,792 |
04 Jun 2024 | 255.80 | 260.20 | 255.80 | 259.80 | 259.80 | 3,894 |
03 Jun 2024 | 254.00 | 256.20 | 253.00 | 256.00 | 256.00 | 2,404 |
31 May 2024 | 249.40 | 255.00 | 249.40 | 255.00 | 255.00 | 2,883 |
30 May 2024 | 251.00 | 251.80 | 248.40 | 249.80 | 249.80 | 1,808 |
29 May 2024 | 250.60 | 252.60 | 249.60 | 251.20 | 251.20 | 8,928 |
28 May 2024 | 254.40 | 254.80 | 251.10 | 251.40 | 251.40 | 6,154 |
24 May 2024 | 254.40 | 255.40 | 252.80 | 253.00 | 253.00 | 5,316 |
23 May 2024 | 254.40 | 258.00 | 254.40 | 255.40 | 255.40 | 2,305 |
22 May 2024 | 258.00 | 258.00 | 254.00 | 254.40 | 254.40 | 7,461 |
21 May 2024 | 259.20 | 260.20 | 258.20 | 258.40 | 258.40 | 4,425 |
20 May 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
17 May 2024 | 256.80 | 259.80 | 256.60 | 258.40 | 258.40 | 1,219 |
16 May 2024 | 255.00 | 259.60 | 255.00 | 256.60 | 256.60 | 1,811 |
15 May 2024 | 247.00 | 248.80 | 246.20 | 248.40 | 248.40 | 1,086 |
14 May 2024 | 248.00 | 248.00 | 242.20 | 244.40 | 244.40 | 1,977 |
13 May 2024 | 245.80 | 249.00 | 245.80 | 248.80 | 248.80 | 1,405 |
10 May 2024 | 245.80 | 247.20 | 245.60 | 246.20 | 246.20 | 1,526 |
09 May 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
08 May 2024 | 242.20 | 242.40 | 241.20 | 242.20 | 242.20 | 971 |
07 May 2024 | 237.80 | 241.20 | 237.80 | 241.20 | 241.20 | 1,353 |
03 May 2024 | 233.20 | 237.40 | 232.80 | 235.60 | 235.60 | 883 |
02 May 2024 | 242.20 | 244.00 | 233.00 | 233.00 | 233.00 | 3,008 |
01 May 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
30 Apr 2024 | 241.40 | 241.40 | 238.80 | 240.60 | 240.60 | 1,673 |
29 Apr 2024 | 240.00 | 242.00 | 240.00 | 240.70 | 240.70 | 4,161 |
26 Apr 2024 | 238.00 | 239.60 | 236.40 | 239.60 | 239.60 | 1,717 |
25 Apr 2024 | 237.20 | 239.60 | 236.20 | 236.60 | 236.60 | 2,536 |
24 Apr 2024 | 244.60 | 244.60 | 238.90 | 239.60 | 239.60 | 1,323 |
23 Apr 2024 | 245.80 | 249.60 | 245.60 | 249.00 | 249.00 | 6,740 |
22 Apr 2024 | 240.80 | 244.00 | 239.40 | 243.60 | 243.60 | 3,606 |
19 Apr 2024 | 236.60 | 237.60 | 235.00 | 237.20 | 237.20 | 1,664 |
18 Apr 2024 | 236.40 | 238.20 | 236.00 | 236.40 | 236.40 | 1,854 |
17 Apr 2024 | 237.80 | 238.80 | 236.60 | 237.60 | 237.60 | 915 |
16 Apr 2024 | 241.40 | 241.40 | 237.00 | 238.20 | 238.20 | 3,117 |
15 Apr 2024 | 241.80 | 243.20 | 240.20 | 241.60 | 241.60 | 1,228 |
12 Apr 2024 | 242.00 | 243.20 | 241.00 | 241.40 | 241.40 | 1,989 |
11 Apr 2024 | 240.60 | 245.40 | 240.60 | 243.30 | 243.30 | 1,891 |
10 Apr 2024 | 239.80 | 240.60 | 238.20 | 240.60 | 240.60 | 1,990 |
09 Apr 2024 | 234.80 | 239.00 | 234.80 | 236.80 | 236.80 | 2,750 |
08 Apr 2024 | 230.40 | 232.40 | 229.80 | 232.40 | 232.40 | 1,500 |
05 Apr 2024 | 236.20 | 236.20 | 231.20 | 231.20 | 231.20 | 1,506 |
04 Apr 2024 | 239.00 | 239.80 | 237.20 | 237.60 | 237.60 | 1,138 |
03 Apr 2024 | 239.40 | 240.00 | 237.80 | 238.80 | 238.80 | 3,013 |
02 Apr 2024 | 243.20 | 244.00 | 239.60 | 240.30 | 240.30 | 1,911 |
28 Mar 2024 | 241.60 | 243.00 | 240.40 | 242.60 | 242.60 | 1,682 |
27 Mar 2024 | 240.50 | 240.70 | 238.60 | 239.60 | 239.60 | 850 |
26 Mar 2024 | 238.60 | 240.00 | 238.60 | 240.00 | 240.00 | 1,448 |
25 Mar 2024 | 237.20 | 238.60 | 237.00 | 238.00 | 238.00 | 1,224 |
22 Mar 2024 | 236.20 | 239.80 | 236.20 | 237.40 | 237.40 | 1,027 |
21 Mar 2024 | 243.00 | 243.00 | 236.60 | 237.40 | 237.40 | 979 |
20 Mar 2024 | 241.60 | 244.00 | 241.20 | 243.20 | 243.20 | 1,048 |
19 Mar 2024 | 241.00 | 243.60 | 239.40 | 241.80 | 241.80 | 2,237 |
18 Mar 2024 | 242.20 | 242.60 | 240.80 | 241.70 | 241.70 | 2,509 |
15 Mar 2024 | 245.40 | 246.20 | 242.80 | 243.40 | 243.40 | 4,862 |
14 Mar 2024 | 245.80 | 247.40 | 244.00 | 244.80 | 244.80 | 2,802 |
14 Mar 2024 | 9.6 Dividend | |||||
13 Mar 2024 | 259.20 | 259.20 | 254.00 | 254.30 | 244.70 | 3,566 |
12 Mar 2024 | 257.20 | 259.40 | 256.00 | 258.80 | 249.03 | 1,159 |
11 Mar 2024 | 253.40 | 255.80 | 253.40 | 255.40 | 245.76 | 1,387 |
08 Mar 2024 | 252.00 | 252.80 | 251.30 | 252.70 | 243.16 | 821 |
07 Mar 2024 | 251.60 | 253.60 | 250.40 | 252.00 | 242.49 | 1,000 |
06 Mar 2024 | 249.80 | 251.20 | 248.80 | 250.00 | 240.56 | 2,223 |
05 Mar 2024 | 246.60 | 250.80 | 246.40 | 249.00 | 239.60 | 1,587 |
04 Mar 2024 | 247.20 | 248.40 | 246.00 | 246.70 | 237.39 | 1,124 |
01 Mar 2024 | 246.00 | 248.90 | 245.80 | 247.00 | 237.68 | 3,101 |
29 Feb 2024 | 247.20 | 247.20 | 244.80 | 245.00 | 235.75 | 2,357 |
28 Feb 2024 | 247.00 | 247.80 | 245.00 | 245.00 | 235.75 | 1,518 |
27 Feb 2024 | 244.20 | 246.00 | 242.60 | 245.60 | 236.33 | 2,674 |
26 Feb 2024 | 248.00 | 248.00 | 245.00 | 245.00 | 235.75 | 1,617 |
23 Feb 2024 | 245.00 | 247.60 | 244.20 | 247.40 | 238.06 | 1,562 |
22 Feb 2024 | 246.40 | 246.40 | 242.20 | 244.80 | 235.56 | 1,681 |
21 Feb 2024 | 245.80 | 245.80 | 243.80 | 245.00 | 235.75 | 2,095 |
20 Feb 2024 | 246.60 | 248.30 | 245.30 | 247.20 | 237.87 | 2,997 |
19 Feb 2024 | 243.40 | 246.60 | 242.40 | 246.10 | 236.81 | 3,283 |
16 Feb 2024 | 240.00 | 242.20 | 240.00 | 241.30 | 232.19 | 1,459 |
15 Feb 2024 | 239.80 | 240.60 | 238.40 | 239.20 | 230.17 | 3,390 |
14 Feb 2024 | 241.00 | 241.00 | 239.20 | 239.80 | 230.75 | 3,364 |
13 Feb 2024 | 243.20 | 243.20 | 240.80 | 240.80 | 231.71 | 997 |
12 Feb 2024 | 238.00 | 240.20 | 238.00 | 239.80 | 230.75 | 2,282 |
09 Feb 2024 | 238.60 | 238.60 | 236.00 | 238.20 | 229.21 | 1,384 |
08 Feb 2024 | 241.00 | 243.60 | 238.80 | 239.00 | 229.98 | 1,990 |
07 Feb 2024 | 243.60 | 243.80 | 241.40 | 241.80 | 232.67 | 3,736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |