Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.00 | 0.00 | 0.00 | 234.50 | 234.50 | 32,584 |
01 Jul 2024 | 244.50 | 246.00 | 237.10 | 238.00 | 238.00 | 2,755,244 |
28 Jun 2024 | 240.50 | 243.50 | 237.50 | 243.50 | 243.50 | 1,467,481 |
27 Jun 2024 | 231.50 | 238.00 | 231.50 | 238.00 | 238.00 | 657,170 |
26 Jun 2024 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 807,438 |
25 Jun 2024 | 241.50 | 243.50 | 236.50 | 238.00 | 238.00 | 591,469 |
24 Jun 2024 | 232.50 | 242.50 | 232.50 | 242.50 | 242.50 | 742,545 |
21 Jun 2024 | 236.00 | 242.00 | 235.50 | 238.00 | 238.00 | 3,119,572 |
20 Jun 2024 | 241.50 | 242.00 | 235.51 | 240.50 | 240.50 | 2,011,748 |
19 Jun 2024 | 239.00 | 239.50 | 236.00 | 236.00 | 236.00 | 788,807 |
18 Jun 2024 | 238.00 | 240.00 | 236.50 | 239.00 | 239.00 | 755,710 |
17 Jun 2024 | 236.50 | 239.50 | 236.00 | 237.00 | 237.00 | 594,986 |
14 Jun 2024 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 555,269 |
13 Jun 2024 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 792,010 |
12 Jun 2024 | 233.50 | 239.50 | 232.00 | 239.50 | 239.50 | 967,229 |
11 Jun 2024 | 243.00 | 243.00 | 233.50 | 233.50 | 233.50 | 2,654,582 |
10 Jun 2024 | 242.50 | 245.50 | 239.50 | 239.50 | 239.50 | 2,496,626 |
07 Jun 2024 | 249.00 | 249.54 | 243.50 | 244.50 | 244.50 | 2,091,499 |
06 Jun 2024 | 254.50 | 255.00 | 247.50 | 248.50 | 248.50 | 1,338,692 |
05 Jun 2024 | 256.50 | 256.50 | 248.00 | 250.50 | 250.50 | 1,007,506 |
04 Jun 2024 | 254.00 | 255.50 | 248.00 | 252.00 | 252.00 | 1,113,623 |
03 Jun 2024 | 250.00 | 256.50 | 248.50 | 255.00 | 255.00 | 969,860 |
31 May 2024 | 251.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1,724,786 |
30 May 2024 | 249.00 | 252.62 | 243.50 | 248.50 | 248.50 | 915,579 |
29 May 2024 | 246.00 | 246.50 | 242.00 | 243.50 | 243.50 | 861,439 |
28 May 2024 | 247.00 | 253.00 | 244.00 | 246.50 | 246.50 | 1,720,077 |
24 May 2024 | 249.50 | 249.50 | 242.50 | 245.50 | 245.50 | 402,783 |
23 May 2024 | 250.50 | 252.00 | 240.50 | 244.00 | 244.00 | 4,333,475 |
23 May 2024 | 2.54 Dividend | |||||
22 May 2024 | 244.00 | 251.50 | 244.00 | 251.00 | 248.46 | 740,955 |
21 May 2024 | 253.50 | 254.50 | 248.00 | 248.00 | 245.49 | 1,359,642 |
20 May 2024 | 258.50 | 264.00 | 253.00 | 253.00 | 250.44 | 728,924 |
17 May 2024 | 267.50 | 267.50 | 257.00 | 258.00 | 255.39 | 1,070,255 |
16 May 2024 | 268.00 | 273.50 | 259.67 | 264.00 | 261.33 | 1,022,389 |
15 May 2024 | 272.00 | 276.00 | 271.30 | 272.00 | 269.25 | 1,477,542 |
14 May 2024 | 272.00 | 272.00 | 268.00 | 269.00 | 266.28 | 753,194 |
13 May 2024 | 273.00 | 273.00 | 269.00 | 269.50 | 266.77 | 427,540 |
10 May 2024 | 273.00 | 273.00 | 268.50 | 272.00 | 269.25 | 628,659 |
09 May 2024 | 271.50 | 273.00 | 266.50 | 269.50 | 266.77 | 578,373 |
08 May 2024 | 271.00 | 273.00 | 267.50 | 270.50 | 267.76 | 563,762 |
07 May 2024 | 270.50 | 272.50 | 267.00 | 270.50 | 267.76 | 636,937 |
03 May 2024 | 256.00 | 267.00 | 256.00 | 266.50 | 263.80 | 453,958 |
02 May 2024 | 264.00 | 264.00 | 258.50 | 262.00 | 259.35 | 620,468 |
01 May 2024 | 257.50 | 259.50 | 256.33 | 259.00 | 256.38 | 482,596 |
30 Apr 2024 | 255.00 | 261.50 | 256.50 | 256.50 | 253.90 | 1,531,841 |
29 Apr 2024 | 255.00 | 264.00 | 255.00 | 261.00 | 258.36 | 451,994 |
26 Apr 2024 | 252.50 | 260.00 | 252.50 | 259.00 | 256.38 | 577,573 |
25 Apr 2024 | 249.00 | 257.00 | 249.00 | 254.00 | 251.43 | 1,256,302 |
24 Apr 2024 | 257.00 | 260.00 | 253.00 | 253.00 | 250.44 | 827,737 |
23 Apr 2024 | 259.50 | 259.50 | 253.00 | 258.00 | 255.39 | 940,264 |
22 Apr 2024 | 246.50 | 258.00 | 246.50 | 255.00 | 252.42 | 961,796 |
19 Apr 2024 | 254.50 | 254.50 | 248.00 | 252.50 | 249.94 | 785,413 |
18 Apr 2024 | 244.50 | 253.00 | 244.50 | 251.00 | 248.46 | 1,320,597 |
17 Apr 2024 | 248.00 | 252.00 | 247.26 | 249.50 | 246.98 | 1,431,343 |
16 Apr 2024 | 252.50 | 253.00 | 249.50 | 251.50 | 248.95 | 2,018,453 |
15 Apr 2024 | 251.50 | 259.00 | 251.50 | 256.00 | 253.41 | 431,066 |
12 Apr 2024 | 257.50 | 259.50 | 255.50 | 256.50 | 253.90 | 1,009,859 |
11 Apr 2024 | 250.50 | 259.00 | 250.50 | 256.00 | 253.41 | 1,084,174 |
10 Apr 2024 | 261.00 | 263.50 | 253.00 | 255.50 | 252.91 | 871,492 |
09 Apr 2024 | 254.00 | 261.00 | 254.00 | 260.00 | 257.37 | 925,267 |
08 Apr 2024 | 260.50 | 260.50 | 257.00 | 260.00 | 257.37 | 742,701 |
05 Apr 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 254.40 | 1,195,074 |
04 Apr 2024 | 256.00 | 259.50 | 254.50 | 259.50 | 256.87 | 2,458,305 |
03 Apr 2024 | 250.00 | 255.50 | 250.00 | 254.00 | 251.43 | 4,059,358 |
02 Apr 2024 | 252.50 | 263.00 | 252.50 | 254.50 | 251.92 | 1,190,063 |
28 Mar 2024 | 257.80 | 260.40 | 256.80 | 257.80 | 255.19 | 898,359 |
27 Mar 2024 | 252.40 | 259.04 | 252.40 | 258.80 | 256.18 | 748,570 |
26 Mar 2024 | 254.60 | 259.80 | 253.88 | 258.00 | 255.39 | 777,604 |
25 Mar 2024 | 256.00 | 261.00 | 256.00 | 258.20 | 255.59 | 942,266 |
22 Mar 2024 | 260.20 | 262.40 | 258.80 | 262.40 | 259.74 | 2,147,850 |
21 Mar 2024 | 260.60 | 261.40 | 257.60 | 259.60 | 256.97 | 797,638 |
20 Mar 2024 | 251.20 | 257.79 | 251.20 | 255.40 | 252.82 | 694,277 |
19 Mar 2024 | 262.00 | 262.00 | 252.00 | 253.80 | 251.23 | 852,955 |
18 Mar 2024 | 250.20 | 258.40 | 250.20 | 256.80 | 254.20 | 787,186 |
15 Mar 2024 | 258.60 | 258.60 | 251.40 | 256.40 | 253.81 | 3,690,639 |
14 Mar 2024 | 256.80 | 259.20 | 252.60 | 252.60 | 250.04 | 1,385,958 |
13 Mar 2024 | 251.60 | 257.00 | 250.00 | 257.00 | 254.40 | 1,366,289 |
12 Mar 2024 | 262.20 | 262.20 | 253.60 | 254.40 | 251.83 | 3,241,788 |
11 Mar 2024 | 260.00 | 261.80 | 255.60 | 260.20 | 257.57 | 968,516 |
08 Mar 2024 | 251.60 | 260.40 | 251.60 | 260.00 | 257.37 | 1,611,265 |
07 Mar 2024 | 247.40 | 256.40 | 245.20 | 254.00 | 251.43 | 1,688,262 |
06 Mar 2024 | 255.00 | 259.80 | 249.20 | 251.20 | 248.66 | 2,968,064 |
05 Mar 2024 | 250.20 | 255.60 | 250.20 | 254.60 | 252.02 | 1,571,325 |
04 Mar 2024 | 251.00 | 257.60 | 250.60 | 254.00 | 251.43 | 854,425 |
01 Mar 2024 | 252.20 | 257.60 | 250.40 | 256.00 | 253.41 | 1,070,609 |
29 Feb 2024 | 250.00 | 254.80 | 249.20 | 249.20 | 246.68 | 3,161,920 |
28 Feb 2024 | 264.80 | 264.80 | 247.60 | 251.80 | 249.25 | 1,214,815 |
27 Feb 2024 | 259.00 | 266.60 | 259.00 | 260.40 | 257.76 | 1,010,466 |
26 Feb 2024 | 264.00 | 266.60 | 263.04 | 265.40 | 262.71 | 1,339,435 |
23 Feb 2024 | 265.20 | 267.80 | 263.80 | 265.80 | 263.11 | 1,266,281 |
22 Feb 2024 | 264.00 | 266.60 | 261.80 | 266.20 | 263.51 | 882,499 |
21 Feb 2024 | 258.00 | 267.40 | 258.00 | 264.40 | 261.72 | 790,998 |
20 Feb 2024 | 263.60 | 265.80 | 262.60 | 264.40 | 261.72 | 605,338 |
19 Feb 2024 | 267.00 | 268.36 | 263.80 | 265.40 | 262.71 | 866,448 |
16 Feb 2024 | 268.20 | 269.00 | 262.20 | 268.80 | 266.08 | 2,135,106 |
15 Feb 2024 | 262.80 | 267.20 | 262.80 | 267.20 | 264.50 | 944,268 |
14 Feb 2024 | 260.00 | 266.20 | 260.00 | 262.00 | 259.35 | 2,087,980 |
13 Feb 2024 | 256.40 | 264.83 | 256.40 | 259.80 | 257.17 | 3,894,239 |
12 Feb 2024 | 260.00 | 265.40 | 260.00 | 262.20 | 259.55 | 451,959 |
09 Feb 2024 | 264.20 | 264.20 | 258.20 | 259.60 | 256.97 | 2,708,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |