Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 298.99 | 298.99 | 298.99 | 298.99 | 298.99 | - |
27 Jun 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
26 Jun 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | - |
25 Jun 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | - |
24 Jun 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
21 Jun 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
20 Jun 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
18 Jun 2024 | 300.11 | 300.11 | 300.11 | 300.11 | 300.11 | - |
17 Jun 2024 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | - |
14 Jun 2024 | 297.57 | 297.57 | 297.57 | 297.57 | 297.57 | - |
13 Jun 2024 | 299.31 | 299.31 | 299.31 | 299.31 | 299.31 | - |
12 Jun 2024 | 300.38 | 300.38 | 300.38 | 300.38 | 300.38 | - |
11 Jun 2024 | 299.64 | 299.64 | 299.64 | 299.64 | 299.64 | - |
10 Jun 2024 | 301.51 | 301.51 | 301.51 | 301.51 | 301.51 | - |
07 Jun 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
06 Jun 2024 | 301.54 | 301.54 | 301.54 | 301.54 | 301.54 | - |
05 Jun 2024 | 302.03 | 302.03 | 302.03 | 302.03 | 302.03 | - |
04 Jun 2024 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | - |
03 Jun 2024 | 301.78 | 301.78 | 301.78 | 301.78 | 301.78 | - |
31 May 2024 | 303.37 | 303.37 | 303.37 | 303.37 | 303.37 | - |
30 May 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
29 May 2024 | 297.33 | 297.33 | 297.33 | 297.33 | 297.33 | - |
28 May 2024 | 300.74 | 300.74 | 300.74 | 300.74 | 300.74 | - |
24 May 2024 | 302.77 | 302.77 | 302.77 | 302.77 | 302.77 | - |
23 May 2024 | 301.11 | 301.11 | 301.11 | 301.11 | 301.11 | - |
22 May 2024 | 305.44 | 305.44 | 305.44 | 305.44 | 305.44 | - |
21 May 2024 | 306.34 | 306.34 | 306.34 | 306.34 | 306.34 | - |
20 May 2024 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | - |
17 May 2024 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | - |
16 May 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | - |
15 May 2024 | 306.49 | 306.49 | 306.49 | 306.49 | 306.49 | - |
14 May 2024 | 304.29 | 304.29 | 304.29 | 304.29 | 304.29 | - |
13 May 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
10 May 2024 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
09 May 2024 | 302.73 | 302.73 | 302.73 | 302.73 | 302.73 | - |
08 May 2024 | 300.12 | 300.12 | 300.12 | 300.12 | 300.12 | - |
07 May 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
06 May 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
03 May 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | - |
02 May 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
01 May 2024 | 293.54 | 293.54 | 293.54 | 293.54 | 293.54 | - |
30 Apr 2024 | 294.06 | 294.06 | 294.06 | 294.06 | 294.06 | - |
29 Apr 2024 | 298.22 | 298.22 | 298.22 | 298.22 | 298.22 | - |
26 Apr 2024 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | - |
25 Apr 2024 | 296.91 | 296.91 | 296.91 | 296.91 | 296.91 | - |
24 Apr 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.74 | - |
23 Apr 2024 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | - |
22 Apr 2024 | 294.98 | 294.98 | 294.98 | 294.98 | 294.98 | - |
19 Apr 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
18 Apr 2024 | 290.74 | 290.74 | 290.74 | 290.74 | 290.74 | - |
17 Apr 2024 | 290.47 | 290.47 | 290.47 | 290.47 | 290.47 | - |
16 Apr 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 291.08 | - |
15 Apr 2024 | 292.66 | 292.66 | 292.66 | 292.66 | 292.66 | - |
12 Apr 2024 | 294.62 | 294.62 | 294.62 | 294.62 | 294.62 | - |
11 Apr 2024 | 299.22 | 299.22 | 299.22 | 299.22 | 299.22 | - |
10 Apr 2024 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | - |
09 Apr 2024 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | - |
08 Apr 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
05 Apr 2024 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - |
04 Apr 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
03 Apr 2024 | 303.82 | 303.82 | 303.82 | 303.82 | 303.82 | - |
02 Apr 2024 | 303.74 | 303.74 | 303.74 | 303.74 | 303.74 | - |
01 Apr 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
28 Mar 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
27 Mar 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
26 Mar 2024 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | - |
25 Mar 2024 | 301.42 | 301.42 | 301.42 | 301.42 | 301.42 | - |
22 Mar 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
21 Mar 2024 | 303.39 | 303.39 | 303.39 | 303.39 | 303.39 | - |
21 Mar 2024 | 1.313 Dividend | |||||
20 Mar 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 301.32 | - |
19 Mar 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 298.85 | - |
18 Mar 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 297.44 | - |
15 Mar 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 296.78 | - |
14 Mar 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 296.81 | - |
13 Mar 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 299.19 | - |
12 Mar 2024 | 299.96 | 299.96 | 299.96 | 299.96 | 298.66 | - |
11 Mar 2024 | 299.21 | 299.21 | 299.21 | 299.21 | 297.91 | - |
08 Mar 2024 | 298.38 | 298.38 | 298.38 | 298.38 | 297.09 | - |
07 Mar 2024 | 298.41 | 298.41 | 298.41 | 298.41 | 297.12 | - |
06 Mar 2024 | 296.83 | 296.83 | 296.83 | 296.83 | 295.54 | - |
05 Mar 2024 | 295.01 | 295.01 | 295.01 | 295.01 | 293.73 | - |
04 Mar 2024 | 296.01 | 296.01 | 296.01 | 296.01 | 294.73 | - |
01 Mar 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 293.82 | - |
29 Feb 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 292.58 | - |
28 Feb 2024 | 292.79 | 292.79 | 292.79 | 292.79 | 291.52 | - |
27 Feb 2024 | 292.57 | 292.57 | 292.57 | 292.57 | 291.30 | - |
26 Feb 2024 | 291.69 | 291.69 | 291.69 | 291.69 | 290.42 | - |
23 Feb 2024 | 292.99 | 292.99 | 292.99 | 292.99 | 291.72 | - |
22 Feb 2024 | 292.21 | 292.21 | 292.21 | 292.21 | 290.94 | - |
21 Feb 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 288.62 | - |
20 Feb 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 287.30 | - |
16 Feb 2024 | 288.91 | 288.91 | 288.91 | 288.91 | 287.66 | - |
15 Feb 2024 | 289.76 | 289.76 | 289.76 | 289.76 | 288.50 | - |
14 Feb 2024 | 286.06 | 286.06 | 286.06 | 286.06 | 284.82 | - |
13 Feb 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 282.42 | - |
12 Feb 2024 | 287.97 | 287.97 | 287.97 | 287.97 | 286.72 | - |
09 Feb 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 284.96 | - |
08 Feb 2024 | 286.01 | 286.01 | 286.01 | 286.01 | 284.77 | - |
07 Feb 2024 | 285.62 | 285.62 | 285.62 | 285.62 | 284.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |