Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 237.80 | 237.80 | 237.70 | 237.70 | 237.70 | 20 |
01 Jul 2024 | 239.40 | 240.45 | 239.40 | 240.45 | 240.45 | 1 |
28 Jun 2024 | 236.40 | 241.25 | 236.40 | 241.25 | 241.25 | 7 |
27 Jun 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
26 Jun 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
25 Jun 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
24 Jun 2024 | 228.40 | 228.40 | 224.75 | 224.75 | 224.75 | 5 |
21 Jun 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
20 Jun 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
19 Jun 2024 | 215.20 | 215.70 | 215.20 | 215.70 | 215.70 | 15 |
18 Jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
17 Jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
14 Jun 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
13 Jun 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
12 Jun 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | 15 |
11 Jun 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
10 Jun 2024 | 224.65 | 225.15 | 224.65 | 225.15 | 225.15 | 6 |
07 Jun 2024 | 223.30 | 223.40 | 223.30 | 223.40 | 223.40 | 13 |
06 Jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
05 Jun 2024 | 216.50 | 216.80 | 216.50 | 216.80 | 216.80 | 120 |
04 Jun 2024 | 214.60 | 217.45 | 214.60 | 217.45 | 217.45 | 8 |
03 Jun 2024 | 216.20 | 216.80 | 216.20 | 216.80 | 216.80 | 100 |
31 May 2024 | 201.95 | 210.10 | 200.75 | 210.10 | 210.10 | 101 |
30 May 2024 | 209.65 | 211.40 | 197.60 | 197.60 | 197.60 | 23 |
29 May 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
28 May 2024 | 251.35 | 252.70 | 251.35 | 252.70 | 252.70 | 4 |
27 May 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
24 May 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
23 May 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
22 May 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
21 May 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
20 May 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
17 May 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
16 May 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
15 May 2024 | 255.45 | 262.90 | 255.45 | 262.90 | 262.90 | 145 |
14 May 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
13 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
10 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
09 May 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
08 May 2024 | 257.50 | 259.65 | 257.50 | 259.65 | 259.65 | 40 |
07 May 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
06 May 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
03 May 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
02 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
30 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
29 Apr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
26 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
25 Apr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
24 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
23 Apr 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
22 Apr 2024 | 258.00 | 263.50 | 258.00 | 263.50 | 263.50 | 7 |
19 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
18 Apr 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
17 Apr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
16 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
15 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
12 Apr 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
11 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
10 Apr 2024 | 278.00 | 278.75 | 278.00 | 278.75 | 278.75 | 10 |
09 Apr 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | - |
08 Apr 2024 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
05 Apr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
04 Apr 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
03 Apr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
02 Apr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
28 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
27 Mar 2024 | 282.60 | 283.40 | 282.60 | 283.40 | 283.40 | 175 |
26 Mar 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
25 Mar 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 8 |
22 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
21 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
20 Mar 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
19 Mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
18 Mar 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
15 Mar 2024 | 277.60 | 277.80 | 277.60 | 277.80 | 277.80 | 40 |
14 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
13 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
13 Mar 2024 | 0.4 Dividend | |||||
12 Mar 2024 | 279.80 | 284.00 | 279.80 | 284.00 | 283.60 | 5 |
11 Mar 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 277.81 | - |
08 Mar 2024 | 275.40 | 277.20 | 275.40 | 277.20 | 276.81 | 2 |
07 Mar 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
06 Mar 2024 | 275.00 | 278.80 | 275.00 | 278.80 | 278.41 | 8 |
05 Mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.79 | - |
04 Mar 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.19 | - |
01 Mar 2024 | 286.00 | 292.80 | 286.00 | 292.80 | 292.39 | 20 |
29 Feb 2024 | 271.40 | 283.20 | 271.40 | 283.20 | 282.80 | 100 |
28 Feb 2024 | 278.60 | 278.60 | 277.00 | 277.60 | 277.21 | 40 |
27 Feb 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
26 Feb 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.22 | - |
23 Feb 2024 | 270.80 | 272.00 | 270.80 | 272.00 | 271.62 | 19 |
22 Feb 2024 | 263.80 | 270.00 | 263.80 | 270.00 | 269.62 | 80 |
21 Feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
20 Feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
19 Feb 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.42 | - |
16 Feb 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 270.82 | - |
15 Feb 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.02 | - |
14 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.63 | - |
13 Feb 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.02 | - |
12 Feb 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.02 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |