Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 240.38 | 240.62 | 240.00 | 240.61 | 240.61 | 18,800 |
24 Jun 2024 | 240.12 | 241.50 | 239.86 | 239.86 | 239.86 | 80,800 |
21 Jun 2024 | 239.99 | 240.61 | 239.69 | 240.38 | 240.38 | 10,500 |
20 Jun 2024 | 241.28 | 241.58 | 240.11 | 240.60 | 240.60 | 7,800 |
18 Jun 2024 | 240.47 | 241.19 | 240.47 | 241.11 | 241.11 | 11,200 |
17 Jun 2024 | 238.48 | 241.09 | 238.29 | 240.60 | 240.60 | 11,500 |
14 Jun 2024 | 238.07 | 238.56 | 237.66 | 238.52 | 238.52 | 31,400 |
13 Jun 2024 | 240.03 | 240.03 | 237.93 | 239.14 | 239.14 | 36,500 |
12 Jun 2024 | 239.53 | 240.26 | 239.02 | 239.16 | 239.16 | 22,600 |
11 Jun 2024 | 235.73 | 236.98 | 235.45 | 236.98 | 236.98 | 11,300 |
10 Jun 2024 | 235.30 | 236.44 | 235.00 | 236.39 | 236.39 | 8,000 |
07 Jun 2024 | 235.79 | 236.67 | 235.55 | 235.78 | 235.78 | 6,900 |
06 Jun 2024 | 236.51 | 236.64 | 235.77 | 236.15 | 236.15 | 8,800 |
05 Jun 2024 | 234.36 | 236.46 | 234.36 | 236.46 | 236.46 | 8,800 |
04 Jun 2024 | 233.08 | 233.85 | 232.34 | 233.56 | 233.56 | 10,200 |
03 Jun 2024 | 234.55 | 234.55 | 231.87 | 233.60 | 233.60 | 9,700 |
31 May 2024 | 232.17 | 233.54 | 230.15 | 233.35 | 233.35 | 9,800 |
30 May 2024 | 232.31 | 232.67 | 231.77 | 231.88 | 231.88 | 10,300 |
29 May 2024 | 232.96 | 233.21 | 232.61 | 232.92 | 232.92 | 57,300 |
28 May 2024 | 235.23 | 235.23 | 233.53 | 234.60 | 234.60 | 43,100 |
24 May 2024 | 233.71 | 234.68 | 233.71 | 234.67 | 234.67 | 4,200 |
23 May 2024 | 236.38 | 236.38 | 232.60 | 233.05 | 233.05 | 12,700 |
22 May 2024 | 235.45 | 235.74 | 234.20 | 234.88 | 234.88 | 8,600 |
21 May 2024 | 235.27 | 235.96 | 235.27 | 235.96 | 235.96 | 6,500 |
20 May 2024 | 235.23 | 235.98 | 235.23 | 235.42 | 235.42 | 9,400 |
17 May 2024 | 234.85 | 235.33 | 234.42 | 235.10 | 235.10 | 12,400 |
16 May 2024 | 235.53 | 235.82 | 234.70 | 234.70 | 234.70 | 6,200 |
15 May 2024 | 233.77 | 235.55 | 233.49 | 235.55 | 235.55 | 8,500 |
14 May 2024 | 231.73 | 232.70 | 231.42 | 232.63 | 232.63 | 13,700 |
13 May 2024 | 232.47 | 232.47 | 231.02 | 231.51 | 231.51 | 16,800 |
10 May 2024 | 231.92 | 231.99 | 230.85 | 231.27 | 231.27 | 51,500 |
09 May 2024 | 229.88 | 231.29 | 229.85 | 231.29 | 231.29 | 8,100 |
08 May 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 229.61 | 4,500 |
07 May 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 230.01 | 44,600 |
06 May 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 229.62 | 26,000 |
03 May 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 227.32 | 8,900 |
02 May 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 224.55 | 33,100 |
01 May 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 222.55 | 15,800 |
30 Apr 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 222.71 | 95,400 |
29 Apr 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 226.48 | 8,200 |
26 Apr 2024 | 225.11 | 226.27 | 225.11 | 225.73 | 225.73 | 5,900 |
25 Apr 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 223.57 | 56,300 |
24 Apr 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 224.71 | 5,700 |
23 Apr 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 224.62 | 9,400 |
22 Apr 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 221.83 | 17,600 |
19 Apr 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 219.90 | 18,100 |
18 Apr 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 221.50 | 7,600 |
17 Apr 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 222.22 | 46,800 |
16 Apr 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 223.33 | 9,700 |
15 Apr 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 223.73 | 11,300 |
12 Apr 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 226.94 | 20,700 |
11 Apr 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 230.24 | 13,100 |
10 Apr 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 228.63 | 17,000 |
09 Apr 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 231.09 | 10,900 |
08 Apr 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 230.99 | 9,900 |
05 Apr 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 230.66 | 9,100 |
04 Apr 2024 | 232.99 | 233.00 | 228.33 | 228.41 | 228.41 | 11,300 |
03 Apr 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 230.92 | 145,700 |
02 Apr 2024 | 230.16 | 230.65 | 229.73 | 230.61 | 230.61 | 10,200 |
01 Apr 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 232.32 | 18,700 |
28 Mar 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 232.96 | 25,100 |
27 Mar 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 232.89 | 9,300 |
26 Mar 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 230.69 | 15,200 |
25 Mar 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 231.38 | 8,800 |
22 Mar 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 231.69 | 14,500 |
21 Mar 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 232.54 | 8,600 |
21 Mar 2024 | 0.664 Dividend | |||||
20 Mar 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 231.46 | 28,000 |
19 Mar 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 229.19 | 7,300 |
18 Mar 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 228.10 | 8,800 |
15 Mar 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 226.74 | 8,900 |
14 Mar 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 228.24 | 8,400 |
13 Mar 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 228.97 | 4,600 |
12 Mar 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 229.13 | 8,100 |
11 Mar 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 226.98 | 9,200 |
08 Mar 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 227.33 | 16,500 |
07 Mar 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 228.61 | 11,900 |
06 Mar 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 226.36 | 12,000 |
05 Mar 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 225.00 | 6,400 |
04 Mar 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 227.41 | 37,200 |
01 Mar 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 227.66 | 13,100 |
29 Feb 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 225.79 | 11,000 |
28 Feb 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 224.89 | 71,300 |
27 Feb 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 225.15 | 12,100 |
26 Feb 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 224.45 | 11,800 |
23 Feb 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 224.96 | 15,400 |
22 Feb 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 224.81 | 12,900 |
21 Feb 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 220.67 | 28,500 |
20 Feb 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 220.60 | 26,400 |
16 Feb 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 221.98 | 15,600 |
15 Feb 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 223.35 | 12,100 |
14 Feb 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 221.62 | 10,900 |
13 Feb 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 219.20 | 18,900 |
12 Feb 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 222.51 | 11,400 |
09 Feb 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 222.50 | 8,100 |
08 Feb 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 220.81 | 14,500 |
07 Feb 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 220.66 | 10,200 |
06 Feb 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 218.76 | 12,600 |
05 Feb 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 218.19 | 24,600 |
02 Feb 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 219.00 | 22,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |