Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 253.08 | 254.58 | 253.08 | 253.39 | 253.39 | 46,700 |
17 Jun 2024 | 252.07 | 253.31 | 248.24 | 253.08 | 253.08 | 30,500 |
14 Jun 2024 | 252.39 | 252.39 | 250.33 | 251.22 | 251.22 | 30,500 |
13 Jun 2024 | 256.98 | 257.35 | 253.18 | 255.50 | 255.50 | 23,900 |
12 Jun 2024 | 254.80 | 258.12 | 253.91 | 256.17 | 256.17 | 45,700 |
11 Jun 2024 | 246.95 | 249.30 | 244.36 | 249.30 | 249.30 | 31,000 |
10 Jun 2024 | 242.39 | 249.23 | 241.76 | 248.20 | 248.20 | 28,800 |
07 Jun 2024 | 245.11 | 246.95 | 243.28 | 244.39 | 244.39 | 29,800 |
06 Jun 2024 | 251.66 | 252.06 | 248.75 | 249.21 | 249.21 | 14,300 |
05 Jun 2024 | 245.17 | 251.45 | 244.29 | 251.40 | 251.40 | 30,000 |
04 Jun 2024 | 244.85 | 244.85 | 240.81 | 242.00 | 242.00 | 19,800 |
03 Jun 2024 | 249.23 | 249.23 | 242.43 | 245.69 | 245.69 | 28,000 |
31 May 2024 | 247.90 | 248.20 | 240.68 | 245.83 | 245.83 | 27,100 |
30 May 2024 | 244.87 | 246.91 | 244.34 | 245.73 | 245.73 | 21,700 |
29 May 2024 | 244.60 | 246.75 | 244.17 | 244.52 | 244.52 | 17,800 |
28 May 2024 | 248.38 | 250.77 | 246.50 | 249.23 | 249.23 | 36,100 |
24 May 2024 | 243.14 | 246.70 | 243.14 | 245.86 | 245.86 | 18,500 |
23 May 2024 | 249.36 | 249.36 | 238.74 | 240.46 | 240.46 | 69,100 |
22 May 2024 | 242.80 | 247.01 | 242.70 | 245.75 | 245.75 | 39,200 |
21 May 2024 | 238.49 | 241.11 | 238.09 | 240.88 | 240.88 | 26,300 |
20 May 2024 | 238.93 | 243.00 | 238.62 | 241.73 | 241.73 | 41,400 |
17 May 2024 | 239.52 | 240.22 | 236.61 | 238.61 | 238.61 | 12,500 |
16 May 2024 | 239.57 | 240.69 | 238.46 | 238.46 | 238.46 | 18,500 |
15 May 2024 | 237.86 | 239.63 | 235.04 | 239.63 | 239.63 | 55,000 |
14 May 2024 | 231.67 | 235.00 | 231.67 | 234.79 | 234.79 | 34,000 |
13 May 2024 | 230.83 | 232.75 | 230.06 | 230.73 | 230.73 | 33,700 |
10 May 2024 | 231.86 | 231.90 | 228.35 | 229.52 | 229.52 | 49,300 |
09 May 2024 | 229.56 | 231.78 | 228.62 | 230.88 | 230.88 | 17,200 |
08 May 2024 | 228.62 | 230.31 | 227.46 | 230.11 | 230.11 | 26,600 |
07 May 2024 | 230.40 | 232.21 | 229.21 | 229.21 | 229.21 | 23,800 |
06 May 2024 | 228.34 | 230.00 | 227.75 | 230.00 | 230.00 | 20,900 |
03 May 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 226.11 | 24,500 |
02 May 2024 | 219.87 | 221.91 | 215.02 | 221.13 | 221.13 | 22,300 |
01 May 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 217.32 | 106,500 |
30 Apr 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 224.50 | 17,600 |
29 Apr 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 228.64 | 25,900 |
26 Apr 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 224.69 | 56,700 |
25 Apr 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 220.63 | 29,100 |
24 Apr 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 215.54 | 65,900 |
23 Apr 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 210.70 | 27,800 |
22 Apr 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 206.62 | 25,700 |
19 Apr 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 203.59 | 61,000 |
18 Apr 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 210.17 | 33,900 |
17 Apr 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 214.44 | 38,500 |
16 Apr 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 219.22 | 47,700 |
15 Apr 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 218.68 | 30,600 |
12 Apr 2024 | 227.27 | 228.04 | 222.43 | 223.16 | 223.16 | 28,900 |
11 Apr 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 231.40 | 27,500 |
10 Apr 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 226.10 | 34,200 |
09 Apr 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 235.38 | 21,500 |
08 Apr 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 230.36 | 35,800 |
05 Apr 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 228.39 | 15,100 |
04 Apr 2024 | 234.11 | 236.13 | 226.55 | 227.21 | 227.21 | 21,900 |
03 Apr 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 230.82 | 59,500 |
02 Apr 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 228.70 | 26,300 |
01 Apr 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 233.86 | 36,800 |
28 Mar 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 232.10 | 18,600 |
27 Mar 2024 | 228.06 | 231.30 | 225.71 | 231.27 | 231.27 | 32,300 |
26 Mar 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 225.17 | 30,000 |
25 Mar 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 226.20 | 33,800 |
22 Mar 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 226.58 | 37,600 |
21 Mar 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 228.17 | 55,700 |
20 Mar 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 223.20 | 43,700 |
19 Mar 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 218.10 | 44,400 |
18 Mar 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 219.52 | 38,600 |
18 Mar 2024 | 0.079 Dividend | |||||
15 Mar 2024 | 219.00 | 221.76 | 218.25 | 219.83 | 219.75 | 24,600 |
14 Mar 2024 | 227.17 | 227.63 | 219.67 | 221.55 | 221.47 | 31,300 |
13 Mar 2024 | 230.75 | 231.95 | 226.73 | 226.99 | 226.91 | 49,300 |
12 Mar 2024 | 232.97 | 233.64 | 229.40 | 233.45 | 233.37 | 54,400 |
11 Mar 2024 | 230.49 | 232.51 | 229.70 | 231.52 | 231.44 | 50,400 |
08 Mar 2024 | 240.55 | 241.72 | 233.03 | 233.03 | 232.95 | 64,200 |
07 Mar 2024 | 234.62 | 241.27 | 234.00 | 240.14 | 240.05 | 58,700 |
06 Mar 2024 | 230.05 | 235.22 | 229.38 | 231.98 | 231.90 | 78,100 |
05 Mar 2024 | 228.69 | 229.39 | 224.70 | 226.33 | 226.25 | 35,400 |
04 Mar 2024 | 234.20 | 234.20 | 231.34 | 231.79 | 231.71 | 56,400 |
01 Mar 2024 | 226.02 | 233.59 | 225.82 | 232.05 | 231.97 | 158,100 |
29 Feb 2024 | 221.67 | 224.01 | 219.87 | 223.63 | 223.55 | 41,300 |
28 Feb 2024 | 218.92 | 219.59 | 217.28 | 218.50 | 218.42 | 34,400 |
27 Feb 2024 | 222.17 | 223.00 | 219.91 | 220.04 | 219.96 | 33,600 |
26 Feb 2024 | 219.63 | 222.05 | 219.42 | 220.73 | 220.65 | 59,100 |
23 Feb 2024 | 221.75 | 221.76 | 217.10 | 218.16 | 218.08 | 50,300 |
22 Feb 2024 | 223.33 | 223.33 | 221.00 | 221.79 | 221.71 | 52,100 |
21 Feb 2024 | 214.40 | 216.93 | 213.75 | 216.93 | 216.85 | 80,500 |
20 Feb 2024 | 217.07 | 217.70 | 214.62 | 217.39 | 217.31 | 30,500 |
16 Feb 2024 | 223.05 | 223.50 | 219.20 | 219.74 | 219.66 | 35,000 |
15 Feb 2024 | 225.37 | 225.82 | 223.09 | 223.45 | 223.37 | 39,000 |
14 Feb 2024 | 220.87 | 223.70 | 220.73 | 223.62 | 223.54 | 34,900 |
13 Feb 2024 | 218.02 | 221.91 | 216.23 | 218.28 | 218.20 | 58,900 |
12 Feb 2024 | 226.09 | 229.44 | 225.68 | 226.52 | 226.44 | 45,900 |
09 Feb 2024 | 222.15 | 226.09 | 222.06 | 225.78 | 225.70 | 53,900 |
08 Feb 2024 | 215.34 | 222.00 | 215.34 | 220.46 | 220.38 | 48,700 |
07 Feb 2024 | 212.78 | 215.06 | 210.73 | 214.35 | 214.27 | 87,400 |
06 Feb 2024 | 212.38 | 212.90 | 208.57 | 210.50 | 210.42 | 59,000 |
05 Feb 2024 | 211.17 | 213.71 | 209.16 | 212.35 | 212.27 | 65,300 |
02 Feb 2024 | 209.32 | 211.09 | 208.34 | 210.68 | 210.60 | 72,400 |
01 Feb 2024 | 210.80 | 211.33 | 207.75 | 210.48 | 210.40 | 70,200 |
31 Jan 2024 | 212.34 | 216.04 | 210.56 | 210.62 | 210.54 | 48,800 |
30 Jan 2024 | 219.33 | 219.37 | 214.44 | 214.88 | 214.80 | 63,800 |
29 Jan 2024 | 217.33 | 220.38 | 214.99 | 220.29 | 220.21 | 122,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |