Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 222.42 | 222.62 | 218.05 | 219.64 | 219.64 | 156,700 |
27 Jun 2024 | 219.76 | 222.93 | 218.86 | 221.12 | 221.12 | 58,200 |
26 Jun 2024 | 217.14 | 220.67 | 217.14 | 219.23 | 219.23 | 67,400 |
25 Jun 2024 | 221.29 | 221.29 | 217.74 | 218.70 | 218.70 | 57,100 |
24 Jun 2024 | 222.40 | 223.68 | 220.39 | 221.12 | 221.12 | 54,300 |
21 Jun 2024 | 224.13 | 224.13 | 219.75 | 221.60 | 221.60 | 168,900 |
20 Jun 2024 | 222.79 | 225.95 | 222.79 | 223.53 | 223.53 | 65,600 |
18 Jun 2024 | 223.45 | 225.94 | 221.78 | 224.47 | 224.47 | 78,200 |
17 Jun 2024 | 221.41 | 225.27 | 220.50 | 224.65 | 224.65 | 49,100 |
14 Jun 2024 | 221.11 | 222.36 | 219.71 | 221.82 | 221.82 | 64,500 |
13 Jun 2024 | 222.15 | 223.63 | 220.62 | 222.93 | 222.93 | 58,400 |
12 Jun 2024 | 222.11 | 224.00 | 220.21 | 221.90 | 221.90 | 76,400 |
11 Jun 2024 | 216.20 | 220.37 | 214.22 | 219.85 | 219.85 | 90,200 |
10 Jun 2024 | 222.64 | 223.34 | 214.61 | 218.06 | 218.06 | 124,000 |
07 Jun 2024 | 224.71 | 228.15 | 222.50 | 224.39 | 224.39 | 56,700 |
06 Jun 2024 | 229.50 | 230.49 | 225.59 | 226.53 | 226.53 | 45,000 |
05 Jun 2024 | 226.65 | 230.39 | 225.92 | 230.22 | 230.22 | 49,600 |
04 Jun 2024 | 227.96 | 228.18 | 225.15 | 226.65 | 226.65 | 46,300 |
03 Jun 2024 | 227.69 | 231.23 | 226.00 | 227.98 | 227.98 | 107,100 |
31 May 2024 | 223.36 | 225.04 | 220.65 | 224.69 | 224.69 | 117,300 |
30 May 2024 | 224.43 | 225.39 | 221.92 | 222.84 | 222.84 | 93,400 |
29 May 2024 | 227.00 | 228.25 | 224.21 | 224.43 | 224.43 | 53,300 |
28 May 2024 | 230.75 | 231.98 | 228.26 | 229.19 | 229.19 | 53,600 |
24 May 2024 | 231.60 | 231.60 | 229.02 | 230.98 | 230.98 | 43,700 |
23 May 2024 | 232.80 | 234.52 | 229.58 | 231.10 | 231.10 | 48,500 |
22 May 2024 | 238.81 | 238.81 | 232.71 | 232.97 | 232.97 | 38,700 |
21 May 2024 | 236.12 | 238.97 | 234.25 | 238.47 | 238.47 | 65,800 |
20 May 2024 | 239.00 | 239.57 | 235.70 | 236.03 | 236.03 | 56,200 |
17 May 2024 | 239.24 | 239.24 | 235.49 | 238.67 | 238.67 | 45,100 |
16 May 2024 | 239.98 | 241.00 | 238.02 | 238.80 | 238.80 | 44,200 |
15 May 2024 | 241.61 | 242.26 | 239.04 | 240.65 | 240.65 | 65,900 |
14 May 2024 | 235.35 | 241.41 | 234.04 | 240.09 | 240.09 | 87,700 |
13 May 2024 | 233.53 | 233.84 | 231.01 | 233.31 | 233.31 | 54,500 |
10 May 2024 | 232.68 | 232.68 | 230.64 | 232.09 | 232.09 | 51,000 |
09 May 2024 | 234.46 | 236.98 | 231.93 | 233.27 | 233.27 | 79,800 |
08 May 2024 | 233.54 | 235.17 | 232.38 | 235.17 | 235.17 | 76,300 |
07 May 2024 | 234.46 | 238.53 | 234.46 | 234.64 | 234.64 | 76,300 |
06 May 2024 | 230.15 | 233.47 | 230.04 | 233.29 | 233.29 | 62,000 |
03 May 2024 | 232.82 | 232.82 | 229.04 | 230.01 | 230.01 | 89,300 |
02 May 2024 | 227.32 | 231.02 | 225.72 | 230.71 | 230.71 | 70,000 |
01 May 2024 | 225.36 | 228.61 | 223.42 | 226.31 | 226.31 | 101,400 |
30 Apr 2024 | 224.19 | 227.53 | 222.27 | 226.13 | 226.13 | 121,600 |
29 Apr 2024 | 226.95 | 227.58 | 222.61 | 224.23 | 224.23 | 71,100 |
26 Apr 2024 | 224.68 | 227.11 | 224.35 | 225.52 | 225.52 | 48,700 |
25 Apr 2024 | 225.74 | 227.01 | 224.38 | 225.20 | 225.20 | 80,700 |
24 Apr 2024 | 225.01 | 228.82 | 224.17 | 226.69 | 226.69 | 96,600 |
23 Apr 2024 | 226.88 | 230.22 | 225.18 | 226.17 | 226.17 | 128,500 |
22 Apr 2024 | 230.12 | 231.08 | 225.50 | 226.88 | 226.88 | 130,800 |
19 Apr 2024 | 228.83 | 231.15 | 226.68 | 229.85 | 229.85 | 173,300 |
18 Apr 2024 | 231.96 | 233.27 | 229.30 | 229.86 | 229.86 | 112,300 |
18 Apr 2024 | 0.88 Dividend | |||||
17 Apr 2024 | 233.92 | 233.92 | 228.82 | 231.50 | 230.62 | 145,000 |
16 Apr 2024 | 233.39 | 234.60 | 231.07 | 231.92 | 231.04 | 91,800 |
15 Apr 2024 | 239.30 | 240.57 | 234.63 | 235.02 | 234.13 | 126,900 |
12 Apr 2024 | 240.30 | 241.61 | 233.34 | 236.29 | 235.39 | 136,500 |
11 Apr 2024 | 234.58 | 244.36 | 234.58 | 241.51 | 240.59 | 189,700 |
10 Apr 2024 | 247.29 | 258.46 | 233.02 | 233.18 | 232.29 | 313,200 |
09 Apr 2024 | 261.01 | 262.82 | 252.90 | 255.11 | 254.14 | 345,200 |
08 Apr 2024 | 251.74 | 261.02 | 251.74 | 259.03 | 258.05 | 218,700 |
05 Apr 2024 | 251.82 | 251.82 | 245.74 | 251.05 | 250.10 | 130,300 |
04 Apr 2024 | 250.31 | 253.60 | 249.50 | 251.82 | 250.86 | 161,100 |
03 Apr 2024 | 246.08 | 249.35 | 244.73 | 249.10 | 248.15 | 114,100 |
02 Apr 2024 | 246.71 | 249.24 | 244.12 | 248.65 | 247.70 | 121,700 |
01 Apr 2024 | 253.71 | 253.71 | 247.61 | 248.90 | 247.95 | 86,100 |
28 Mar 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 252.35 | 84,800 |
27 Mar 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 248.76 | 436,100 |
26 Mar 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 248.48 | 169,400 |
25 Mar 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 246.22 | 99,500 |
22 Mar 2024 | 254.74 | 256.04 | 251.98 | 255.19 | 254.22 | 67,100 |
21 Mar 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 253.77 | 77,300 |
20 Mar 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 251.13 | 84,500 |
19 Mar 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 248.51 | 85,300 |
18 Mar 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 246.96 | 103,700 |
15 Mar 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 248.96 | 163,400 |
14 Mar 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 252.26 | 80,800 |
13 Mar 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 253.15 | 90,500 |
12 Mar 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 252.79 | 122,600 |
11 Mar 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 249.66 | 72,900 |
08 Mar 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 251.91 | 83,900 |
07 Mar 2024 | 254.77 | 255.08 | 248.57 | 249.11 | 248.16 | 104,200 |
06 Mar 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 252.93 | 101,400 |
05 Mar 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 257.14 | 68,900 |
04 Mar 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 265.08 | 56,300 |
01 Mar 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 267.27 | 107,200 |
29 Feb 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 267.37 | 78,100 |
28 Feb 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 265.77 | 56,100 |
27 Feb 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 266.88 | 61,700 |
26 Feb 2024 | 266.45 | 268.80 | 264.86 | 268.29 | 267.27 | 74,800 |
23 Feb 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 265.99 | 44,600 |
22 Feb 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 263.54 | 86,600 |
21 Feb 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 262.29 | 76,700 |
20 Feb 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 262.18 | 94,200 |
16 Feb 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 260.54 | 95,500 |
15 Feb 2024 | 263.59 | 265.74 | 263.07 | 264.80 | 263.79 | 128,200 |
14 Feb 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 261.59 | 121,000 |
13 Feb 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 260.42 | 176,600 |
12 Feb 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 270.38 | 91,700 |
09 Feb 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 268.23 | 77,100 |
08 Feb 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 264.73 | 71,500 |
07 Feb 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 264.89 | 62,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |