Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 297.80 | 298.07 | 296.72 | 297.64 | 297.64 | 510,300 |
20 Jun 2024 | 299.20 | 299.59 | 297.03 | 297.69 | 297.69 | 423,100 |
18 Jun 2024 | 298.02 | 298.78 | 297.83 | 298.72 | 298.72 | 711,700 |
17 Jun 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 297.94 | 1,738,400 |
14 Jun 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 295.75 | 466,500 |
13 Jun 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 295.68 | 516,300 |
12 Jun 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 295.52 | 874,000 |
11 Jun 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 293.05 | 1,205,000 |
11 Jun 2024 | 0.733 Dividend | |||||
10 Jun 2024 | 291.60 | 293.26 | 291.32 | 293.06 | 292.33 | 437,200 |
07 Jun 2024 | 291.91 | 293.61 | 291.34 | 292.13 | 291.40 | 572,600 |
06 Jun 2024 | 292.75 | 293.10 | 291.59 | 292.59 | 291.86 | 683,900 |
05 Jun 2024 | 290.69 | 292.69 | 289.28 | 292.61 | 291.88 | 399,200 |
04 Jun 2024 | 288.62 | 289.69 | 287.51 | 289.33 | 288.61 | 760,700 |
03 Jun 2024 | 290.03 | 290.08 | 286.40 | 289.07 | 288.35 | 590,200 |
31 May 2024 | 287.29 | 289.12 | 284.20 | 288.86 | 288.14 | 3,401,800 |
30 May 2024 | 287.42 | 287.97 | 285.88 | 286.67 | 285.95 | 2,367,400 |
29 May 2024 | 288.09 | 288.94 | 287.94 | 288.24 | 287.52 | 2,751,000 |
28 May 2024 | 291.06 | 291.06 | 289.02 | 290.30 | 289.57 | 880,800 |
24 May 2024 | 289.36 | 290.93 | 289.02 | 290.42 | 289.69 | 802,000 |
23 May 2024 | 292.65 | 292.65 | 287.94 | 288.55 | 287.83 | 782,200 |
22 May 2024 | 291.48 | 291.81 | 289.75 | 290.85 | 290.12 | 893,000 |
21 May 2024 | 290.69 | 291.91 | 290.67 | 291.81 | 291.08 | 809,300 |
20 May 2024 | 290.95 | 292.00 | 290.76 | 291.32 | 290.59 | 555,500 |
17 May 2024 | 290.55 | 290.91 | 289.76 | 290.91 | 290.18 | 1,284,800 |
16 May 2024 | 291.22 | 291.96 | 290.35 | 290.40 | 289.67 | 517,200 |
15 May 2024 | 289.13 | 291.34 | 288.75 | 291.20 | 290.47 | 754,400 |
14 May 2024 | 286.31 | 287.89 | 286.17 | 287.60 | 286.88 | 1,179,500 |
13 May 2024 | 287.18 | 287.18 | 285.84 | 286.30 | 285.58 | 648,500 |
10 May 2024 | 286.81 | 287.25 | 285.60 | 286.17 | 285.45 | 718,700 |
09 May 2024 | 284.38 | 285.96 | 283.96 | 285.96 | 285.24 | 1,019,400 |
08 May 2024 | 283.32 | 284.48 | 283.18 | 284.23 | 283.52 | 579,200 |
07 May 2024 | 284.52 | 285.11 | 283.98 | 284.27 | 283.56 | 641,600 |
06 May 2024 | 282.46 | 284.19 | 282.28 | 284.19 | 283.48 | 379,700 |
03 May 2024 | 281.39 | 281.99 | 279.67 | 281.14 | 280.44 | 459,400 |
02 May 2024 | 277.35 | 278.25 | 274.72 | 277.83 | 277.14 | 449,700 |
01 May 2024 | 275.73 | 279.44 | 274.79 | 275.18 | 274.49 | 878,900 |
30 Apr 2024 | 279.41 | 280.01 | 275.86 | 275.98 | 275.29 | 1,491,800 |
29 Apr 2024 | 280.32 | 280.85 | 278.90 | 280.52 | 279.82 | 200,000 |
26 Apr 2024 | 278.52 | 280.30 | 278.23 | 279.45 | 278.75 | 542,000 |
25 Apr 2024 | 274.38 | 277.32 | 273.57 | 276.80 | 276.11 | 296,200 |
24 Apr 2024 | 278.73 | 279.09 | 276.75 | 277.92 | 277.22 | 393,500 |
23 Apr 2024 | 275.84 | 278.41 | 275.65 | 277.99 | 277.29 | 599,900 |
22 Apr 2024 | 273.53 | 276.16 | 272.42 | 274.74 | 274.05 | 538,800 |
19 Apr 2024 | 274.14 | 275.00 | 271.54 | 272.21 | 271.53 | 533,800 |
18 Apr 2024 | 275.58 | 276.95 | 273.92 | 274.48 | 273.79 | 603,300 |
17 Apr 2024 | 277.93 | 278.02 | 274.20 | 275.10 | 274.41 | 787,200 |
16 Apr 2024 | 277.46 | 278.24 | 275.93 | 276.69 | 276.00 | 1,519,500 |
15 Apr 2024 | 283.09 | 283.23 | 276.76 | 277.14 | 276.45 | 681,200 |
12 Apr 2024 | 283.02 | 283.67 | 279.94 | 280.80 | 280.10 | 795,000 |
11 Apr 2024 | 283.78 | 285.65 | 281.71 | 284.94 | 284.23 | 508,800 |
10 Apr 2024 | 282.43 | 284.03 | 281.79 | 283.06 | 282.35 | 736,900 |
09 Apr 2024 | 286.37 | 286.65 | 283.25 | 285.98 | 285.26 | 515,700 |
08 Apr 2024 | 285.75 | 286.28 | 285.14 | 285.81 | 285.10 | 470,700 |
05 Apr 2024 | 283.08 | 286.35 | 282.88 | 285.39 | 284.68 | 581,600 |
04 Apr 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 281.66 | 406,300 |
03 Apr 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 285.06 | 615,800 |
02 Apr 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 284.67 | 398,300 |
01 Apr 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 286.68 | 558,300 |
28 Mar 2024 | 287.91 | 288.75 | 287.85 | 288.03 | 287.31 | 858,000 |
27 Mar 2024 | 287.03 | 288.10 | 285.97 | 288.10 | 287.38 | 579,100 |
26 Mar 2024 | 286.84 | 286.98 | 285.33 | 285.34 | 284.63 | 523,500 |
25 Mar 2024 | 286.12 | 286.61 | 285.88 | 285.89 | 285.17 | 368,000 |
22 Mar 2024 | 287.16 | 287.49 | 286.51 | 286.67 | 285.95 | 764,300 |
21 Mar 2024 | 287.86 | 288.40 | 287.26 | 287.34 | 286.62 | 542,900 |
21 Mar 2024 | 0.869 Dividend | |||||
20 Mar 2024 | 284.39 | 287.29 | 284.16 | 287.20 | 285.61 | 533,200 |
19 Mar 2024 | 282.24 | 284.53 | 281.94 | 284.42 | 282.85 | 1,297,300 |
18 Mar 2024 | 283.23 | 284.15 | 282.60 | 282.87 | 281.31 | 1,006,300 |
15 Mar 2024 | 281.22 | 282.27 | 280.49 | 281.08 | 279.53 | 1,599,200 |
14 Mar 2024 | 284.54 | 284.54 | 281.39 | 283.08 | 281.52 | 1,554,200 |
13 Mar 2024 | 284.24 | 284.62 | 283.08 | 283.91 | 282.34 | 763,400 |
12 Mar 2024 | 282.49 | 284.51 | 281.07 | 284.29 | 282.72 | 1,033,200 |
11 Mar 2024 | 280.90 | 281.71 | 279.90 | 281.38 | 279.83 | 740,400 |
08 Mar 2024 | 283.89 | 285.22 | 281.34 | 281.60 | 280.05 | 629,000 |
07 Mar 2024 | 282.32 | 283.90 | 281.87 | 283.48 | 281.92 | 698,100 |
06 Mar 2024 | 281.11 | 281.84 | 279.84 | 280.67 | 279.12 | 1,098,900 |
05 Mar 2024 | 280.80 | 280.97 | 277.86 | 279.05 | 277.51 | 759,100 |
04 Mar 2024 | 281.99 | 282.99 | 281.81 | 282.02 | 280.46 | 567,700 |
01 Mar 2024 | 280.18 | 282.41 | 279.87 | 282.23 | 280.67 | 632,500 |
29 Feb 2024 | 279.58 | 280.58 | 278.20 | 279.77 | 278.23 | 2,513,300 |
28 Feb 2024 | 278.19 | 279.08 | 277.96 | 278.65 | 277.11 | 417,200 |
27 Feb 2024 | 278.86 | 279.19 | 277.96 | 279.08 | 277.54 | 495,800 |
26 Feb 2024 | 279.54 | 279.83 | 278.44 | 278.49 | 276.95 | 919,400 |
23 Feb 2024 | 279.95 | 280.56 | 278.91 | 279.31 | 277.77 | 738,800 |
22 Feb 2024 | 276.90 | 279.66 | 276.75 | 279.27 | 277.73 | 880,600 |
21 Feb 2024 | 272.33 | 273.72 | 271.70 | 273.68 | 272.17 | 383,700 |
20 Feb 2024 | 274.08 | 274.45 | 272.26 | 273.58 | 272.07 | 472,200 |
16 Feb 2024 | 276.07 | 277.02 | 274.78 | 275.08 | 273.56 | 1,377,900 |
15 Feb 2024 | 275.05 | 276.63 | 274.74 | 276.48 | 274.95 | 491,500 |
14 Feb 2024 | 273.42 | 274.80 | 272.23 | 274.61 | 273.09 | 372,700 |
13 Feb 2024 | 271.90 | 272.90 | 269.98 | 271.89 | 270.39 | 450,900 |
12 Feb 2024 | 275.76 | 277.19 | 275.42 | 275.84 | 274.32 | 462,900 |
09 Feb 2024 | 274.70 | 276.02 | 274.39 | 275.84 | 274.32 | 376,500 |
08 Feb 2024 | 273.77 | 274.40 | 273.55 | 274.29 | 272.78 | 1,904,800 |
07 Feb 2024 | 272.63 | 274.13 | 272.30 | 273.87 | 272.36 | 1,772,600 |
06 Feb 2024 | 271.30 | 271.68 | 270.48 | 271.48 | 269.98 | 401,700 |
05 Feb 2024 | 271.44 | 271.44 | 269.24 | 270.56 | 269.07 | 488,100 |
02 Feb 2024 | 269.31 | 272.69 | 269.03 | 271.86 | 270.36 | 390,400 |
01 Feb 2024 | 266.92 | 269.22 | 266.02 | 269.22 | 267.73 | 641,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |