Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 274.34 | 274.35 | 273.31 | 273.25 | 273.25 | 84 |
04 Jul 2024 | 273.80 | 273.80 | 273.80 | 274.41 | 274.41 | 18 |
03 Jul 2024 | 276.06 | 276.23 | 275.80 | 274.26 | 274.26 | 47 |
02 Jul 2024 | 276.05 | 276.05 | 275.80 | 275.81 | 275.81 | 68 |
01 Jul 2024 | 276.31 | 277.99 | 276.30 | 277.07 | 277.07 | 93 |
28 Jun 2024 | 277.71 | 278.21 | 277.71 | 278.54 | 278.54 | 12 |
27 Jun 2024 | 280.39 | 280.40 | 278.34 | 278.42 | 278.42 | 22 |
26 Jun 2024 | 280.89 | 280.89 | 280.89 | 279.27 | 279.27 | 42 |
25 Jun 2024 | 281.11 | 281.59 | 280.50 | 280.62 | 280.62 | 28 |
24 Jun 2024 | 279.37 | 279.59 | 278.93 | 281.39 | 281.39 | 34 |
21 Jun 2024 | 280.49 | 280.50 | 280.49 | 279.21 | 279.21 | 86 |
20 Jun 2024 | 277.37 | 279.00 | 277.37 | 278.43 | 278.43 | 17 |
19 Jun 2024 | 276.54 | 276.54 | 276.54 | 276.87 | 276.87 | 15 |
18 Jun 2024 | 276.79 | 276.80 | 276.19 | 277.16 | 277.16 | 38 |
17 Jun 2024 | 273.95 | 273.95 | 273.95 | 275.65 | 275.65 | 1 |
14 Jun 2024 | 274.69 | 274.69 | 273.21 | 274.60 | 274.60 | 4 |
13 Jun 2024 | 272.59 | 272.59 | 271.18 | 272.90 | 272.90 | 94 |
12 Jun 2024 | 276.00 | 276.00 | 276.00 | 271.99 | 271.99 | 7 |
11 Jun 2024 | 276.00 | 276.00 | 275.33 | 275.33 | 275.33 | 99 |
10 Jun 2024 | 276.46 | 276.46 | 275.70 | 275.59 | 275.59 | 38 |
07 Jun 2024 | 272.82 | 275.24 | 272.82 | 276.51 | 276.51 | 185 |
06 Jun 2024 | 272.80 | 273.96 | 272.80 | 273.74 | 273.74 | 152 |
05 Jun 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
04 Jun 2024 | 270.00 | 272.19 | 270.00 | 271.65 | 271.65 | 27 |
03 Jun 2024 | 273.99 | 273.99 | 273.99 | 271.24 | 271.24 | 5 |
31 May 2024 | 268.07 | 268.45 | 267.87 | 269.81 | 269.81 | 24 |
30 May 2024 | 267.11 | 267.11 | 267.11 | 268.34 | 268.34 | 13 |
29 May 2024 | 269.10 | 269.10 | 269.10 | 268.02 | 268.02 | 1 |
28 May 2024 | 271.38 | 271.90 | 271.38 | 269.71 | 269.71 | 198 |
27 May 2024 | 271.00 | 272.50 | 271.00 | 271.91 | 271.91 | 23 |
24 May 2024 | 272.11 | 273.59 | 272.11 | 272.61 | 272.61 | 6 |
23 May 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 13 |
22 May 2024 | 274.02 | 275.16 | 274.02 | 275.22 | 275.22 | 28 |
21 May 2024 | 275.23 | 275.24 | 274.90 | 275.15 | 275.15 | 19 |
20 May 2024 | 275.89 | 275.90 | 275.89 | 275.34 | 275.34 | 37 |
17 May 2024 | 274.65 | 275.30 | 274.65 | 274.62 | 274.62 | 24 |
16 May 2024 | 273.49 | 273.49 | 273.49 | 274.57 | 274.57 | 5 |
15 May 2024 | 273.96 | 274.89 | 273.96 | 273.52 | 273.52 | 36 |
14 May 2024 | 275.39 | 275.49 | 273.41 | 273.63 | 273.63 | 31 |
13 May 2024 | 275.50 | 276.39 | 275.50 | 275.77 | 275.77 | 13 |
10 May 2024 | 275.63 | 275.63 | 275.63 | 275.63 | 275.63 | - |
09 May 2024 | 274.81 | 275.99 | 274.81 | 275.63 | 275.63 | 13 |
08 May 2024 | 276.19 | 276.19 | 274.71 | 275.03 | 275.03 | 16 |
07 May 2024 | 274.49 | 274.67 | 273.51 | 274.08 | 274.08 | 18 |
06 May 2024 | 273.39 | 276.28 | 273.39 | 272.59 | 272.59 | 54 |
03 May 2024 | 271.91 | 276.70 | 271.91 | 270.92 | 270.92 | 74 |
02 May 2024 | 274.30 | 274.30 | 273.63 | 273.24 | 273.24 | 49 |
30 Apr 2024 | 275.60 | 275.60 | 275.60 | 274.78 | 274.78 | 3 |
29 Apr 2024 | 275.49 | 275.90 | 275.40 | 275.61 | 275.61 | 103 |
26 Apr 2024 | 275.50 | 276.50 | 275.49 | 276.00 | 276.00 | 390 |
25 Apr 2024 | 277.18 | 277.18 | 277.18 | 275.18 | 275.18 | 6 |
24 Apr 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
23 Apr 2024 | 275.89 | 275.89 | 275.12 | 275.59 | 275.59 | 25 |
22 Apr 2024 | 274.80 | 274.80 | 274.80 | 275.12 | 275.12 | 5 |
19 Apr 2024 | 270.50 | 271.04 | 270.50 | 272.68 | 272.68 | 4 |
18 Apr 2024 | 269.84 | 270.81 | 269.84 | 271.76 | 271.76 | 11 |
17 Apr 2024 | 271.29 | 271.29 | 270.61 | 270.38 | 270.38 | 11 |
16 Apr 2024 | 271.30 | 271.96 | 271.02 | 270.82 | 270.82 | 128 |
15 Apr 2024 | 272.49 | 272.59 | 271.83 | 272.82 | 272.82 | 71 |
12 Apr 2024 | 275.09 | 275.09 | 273.88 | 273.88 | 273.88 | 25 |
11 Apr 2024 | 273.59 | 273.59 | 273.59 | 272.67 | 272.67 | 12 |
10 Apr 2024 | 271.52 | 271.52 | 271.52 | 271.52 | 271.52 | - |
09 Apr 2024 | 272.40 | 272.40 | 271.75 | 271.52 | 271.52 | 15 |
08 Apr 2024 | 273.04 | 274.00 | 272.90 | 272.94 | 272.94 | 428 |
05 Apr 2024 | 272.90 | 273.77 | 272.90 | 273.60 | 273.60 | 154 |
04 Apr 2024 | 275.50 | 275.55 | 275.00 | 275.33 | 275.33 | 95 |
03 Apr 2024 | 279.09 | 279.09 | 276.64 | 276.64 | 276.64 | 30 |
02 Apr 2024 | 278.81 | 279.87 | 278.81 | 277.72 | 277.72 | 50 |
28 Mar 2024 | 279.72 | 279.90 | 278.80 | 279.49 | 279.49 | 320 |
27 Mar 2024 | 276.39 | 276.40 | 276.39 | 276.47 | 276.47 | 405 |
26 Mar 2024 | 273.71 | 273.71 | 273.71 | 275.18 | 275.18 | 25 |
25 Mar 2024 | 274.90 | 274.90 | 273.70 | 274.65 | 274.65 | 364 |
22 Mar 2024 | 275.60 | 276.35 | 275.60 | 275.71 | 275.71 | 35 |
21 Mar 2024 | 273.66 | 273.66 | 272.90 | 275.08 | 275.08 | 74 |
20 Mar 2024 | 275.10 | 275.29 | 274.30 | 274.12 | 274.12 | 108 |
19 Mar 2024 | 272.23 | 272.99 | 272.23 | 273.20 | 273.20 | 15 |
18 Mar 2024 | 271.34 | 271.34 | 271.34 | 272.74 | 272.74 | 7 |
15 Mar 2024 | 272.38 | 272.38 | 271.00 | 271.08 | 271.08 | 19 |
14 Mar 2024 | 271.67 | 272.59 | 271.67 | 271.42 | 271.42 | 19 |
13 Mar 2024 | 270.62 | 270.62 | 270.62 | 271.85 | 271.85 | 26 |
12 Mar 2024 | 271.35 | 271.75 | 269.82 | 271.75 | 271.75 | 13 |
11 Mar 2024 | 269.66 | 269.66 | 269.29 | 269.79 | 269.79 | 40 |
08 Mar 2024 | 269.29 | 269.29 | 267.87 | 269.19 | 269.19 | 134 |
07 Mar 2024 | 268.90 | 268.90 | 268.90 | 268.68 | 268.68 | 15 |
06 Mar 2024 | 268.89 | 269.09 | 267.96 | 268.98 | 268.98 | 44 |
05 Mar 2024 | 269.20 | 269.38 | 268.55 | 268.60 | 268.60 | 303 |
04 Mar 2024 | 268.89 | 268.96 | 268.89 | 268.36 | 268.36 | 2 |
01 Mar 2024 | 269.76 | 270.38 | 268.40 | 269.01 | 269.01 | 49 |
29 Feb 2024 | 269.18 | 269.88 | 268.39 | 269.62 | 269.62 | 81 |
28 Feb 2024 | 268.92 | 269.59 | 268.92 | 269.25 | 269.25 | 13 |
27 Feb 2024 | 269.29 | 269.29 | 268.01 | 268.02 | 268.02 | 38 |
26 Feb 2024 | 269.68 | 270.20 | 268.87 | 269.29 | 269.29 | 354 |
23 Feb 2024 | 268.75 | 268.75 | 268.75 | 270.68 | 270.68 | 2 |
22 Feb 2024 | 266.50 | 267.07 | 266.50 | 267.68 | 267.68 | 26 |
21 Feb 2024 | 266.71 | 266.71 | 266.71 | 266.65 | 266.65 | 2 |
20 Feb 2024 | 265.87 | 266.50 | 265.87 | 266.38 | 266.38 | 36 |
19 Feb 2024 | 267.09 | 267.97 | 266.26 | 267.97 | 267.97 | 42 |
16 Feb 2024 | 267.16 | 267.16 | 267.16 | 267.34 | 267.34 | 1 |
15 Feb 2024 | 266.89 | 266.89 | 265.50 | 266.38 | 266.38 | 32 |
14 Feb 2024 | 266.89 | 266.89 | 265.38 | 265.21 | 265.21 | 44 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |