Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 100 |
24 Jul 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
23 Jul 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 300 |
22 Jul 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
19 Jul 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
18 Jul 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
17 Jul 2024 | 264.54 | 265.00 | 264.50 | 265.00 | 265.00 | 200 |
16 Jul 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
15 Jul 2024 | 279.00 | 279.00 | 273.41 | 273.41 | 273.41 | 100 |
12 Jul 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
11 Jul 2024 | 285.00 | 288.20 | 285.00 | 288.20 | 288.20 | 100 |
10 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
09 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
08 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
05 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
03 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
02 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
01 Jul 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
28 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
27 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
26 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
25 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
24 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
21 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
20 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
18 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
17 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
14 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 300 |
13 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
12 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
11 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
10 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
07 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
06 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
05 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
04 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
03 Jun 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
31 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
30 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
29 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
28 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
24 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
23 May 2024 | 260.00 | 260.00 | 259.70 | 259.70 | 259.70 | 100 |
22 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | - |
21 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | - |
20 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | - |
17 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | - |
16 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | - |
15 May 2024 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | 100 |
14 May 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
13 May 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
10 May 2024 | 256.54 | 256.54 | 256.50 | 256.50 | 256.50 | 100 |
09 May 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
08 May 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 100 |
07 May 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
06 May 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
03 May 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
02 May 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
01 May 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
30 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 1,900 |
29 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
26 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
25 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
24 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
23 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
22 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
19 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
18 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
17 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
16 Apr 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 100 |
15 Apr 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | - |
12 Apr 2024 | 269.00 | 278.05 | 269.00 | 278.05 | 278.05 | 100 |
11 Apr 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 200 |
10 Apr 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | 100 |
09 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
08 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
05 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
04 Apr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 100 |
03 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
02 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
01 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
28 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
27 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
26 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
25 Mar 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | 100 |
22 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
21 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
20 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
19 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
18 Mar 2024 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 100 |
15 Mar 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 295.99 | - |
14 Mar 2024 | 295.75 | 295.99 | 295.75 | 295.99 | 295.99 | 100 |
13 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
12 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
11 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
08 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
07 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
06 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
05 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
04 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |