Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 260.20 | 260.20 | 256.20 | 257.10 | 257.10 | 31,221 |
26 Jun 2024 | 262.50 | 264.50 | 258.90 | 260.10 | 260.10 | 29,005 |
25 Jun 2024 | 257.40 | 259.50 | 255.70 | 257.90 | 257.90 | 18,683 |
24 Jun 2024 | 255.60 | 259.10 | 253.60 | 258.40 | 258.40 | 22,319 |
21 Jun 2024 | 259.00 | 259.10 | 255.30 | 256.80 | 256.80 | 23,558 |
20 Jun 2024 | 261.30 | 264.50 | 255.80 | 258.70 | 258.70 | 27,610 |
19 Jun 2024 | 259.40 | 261.50 | 257.60 | 261.10 | 261.10 | 28,175 |
18 Jun 2024 | 256.20 | 259.30 | 256.00 | 259.20 | 259.20 | 27,817 |
17 Jun 2024 | 256.80 | 257.80 | 254.30 | 256.00 | 256.00 | 28,808 |
14 Jun 2024 | 259.40 | 261.10 | 255.70 | 256.30 | 256.30 | 23,967 |
13 Jun 2024 | 257.40 | 263.20 | 256.70 | 258.45 | 258.45 | 37,781 |
12 Jun 2024 | 261.10 | 261.50 | 258.30 | 260.00 | 260.00 | 33,484 |
11 Jun 2024 | 264.10 | 265.10 | 254.50 | 259.70 | 259.70 | 66,031 |
10 Jun 2024 | 266.90 | 269.30 | 266.35 | 267.30 | 267.30 | 34,877 |
07 Jun 2024 | 269.10 | 269.70 | 266.20 | 268.40 | 268.40 | 38,384 |
06 Jun 2024 | 268.90 | 270.80 | 267.80 | 270.00 | 270.00 | 58,600 |
05 Jun 2024 | 258.80 | 267.00 | 256.30 | 266.60 | 266.60 | 61,696 |
04 Jun 2024 | 257.00 | 260.90 | 257.00 | 258.30 | 258.30 | 65,271 |
03 Jun 2024 | 257.80 | 258.60 | 255.60 | 256.00 | 256.00 | 35,240 |
31 May 2024 | 251.40 | 256.20 | 251.40 | 256.00 | 256.00 | 45,790 |
30 May 2024 | 248.30 | 250.70 | 247.35 | 250.60 | 250.60 | 27,850 |
29 May 2024 | 249.90 | 250.80 | 248.90 | 249.60 | 249.60 | 28,318 |
28 May 2024 | 251.00 | 252.50 | 249.00 | 250.40 | 250.40 | 23,880 |
24 May 2024 | 242.10 | 246.60 | 242.00 | 246.10 | 246.10 | 34,513 |
23 May 2024 | 243.90 | 246.20 | 243.10 | 243.60 | 243.60 | 26,337 |
22 May 2024 | 244.60 | 245.20 | 241.40 | 245.10 | 245.10 | 28,520 |
21 May 2024 | 247.90 | 248.80 | 244.15 | 245.50 | 245.50 | 28,674 |
20 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
17 May 2024 | 251.70 | 253.40 | 247.80 | 248.00 | 248.00 | 23,024 |
16 May 2024 | 247.40 | 251.00 | 245.80 | 250.60 | 250.60 | 22,551 |
15 May 2024 | 248.10 | 250.40 | 246.40 | 248.70 | 248.70 | 28,828 |
14 May 2024 | 246.60 | 250.70 | 246.20 | 247.80 | 247.80 | 34,830 |
13 May 2024 | 249.20 | 251.40 | 246.50 | 247.70 | 247.70 | 27,207 |
10 May 2024 | 243.10 | 249.20 | 242.80 | 249.00 | 249.00 | 68,610 |
10 May 2024 | 10 Dividend | |||||
09 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 240.20 | - |
08 May 2024 | 248.60 | 250.80 | 247.20 | 250.20 | 240.20 | 40,933 |
07 May 2024 | 248.10 | 251.60 | 247.50 | 247.95 | 238.04 | 26,606 |
03 May 2024 | 245.90 | 246.70 | 243.70 | 244.60 | 234.82 | 56,950 |
02 May 2024 | 245.90 | 246.00 | 243.00 | 244.50 | 234.73 | 38,626 |
01 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 234.15 | - |
30 Apr 2024 | 246.50 | 248.60 | 243.80 | 243.90 | 234.15 | 45,561 |
29 Apr 2024 | 244.30 | 244.90 | 242.50 | 244.20 | 234.44 | 21,969 |
26 Apr 2024 | 240.70 | 246.20 | 240.70 | 243.30 | 233.58 | 35,335 |
25 Apr 2024 | 241.50 | 241.50 | 237.50 | 238.10 | 228.58 | 43,493 |
24 Apr 2024 | 243.80 | 246.40 | 240.70 | 241.10 | 231.46 | 66,571 |
23 Apr 2024 | 251.50 | 253.20 | 240.20 | 242.20 | 232.52 | 137,689 |
22 Apr 2024 | 252.50 | 254.80 | 250.40 | 254.10 | 243.94 | 57,638 |
19 Apr 2024 | 248.80 | 251.30 | 248.60 | 250.20 | 240.20 | 30,209 |
18 Apr 2024 | 251.80 | 251.90 | 248.60 | 250.60 | 240.58 | 34,048 |
17 Apr 2024 | 249.90 | 252.90 | 249.60 | 251.30 | 241.26 | 30,918 |
16 Apr 2024 | 250.40 | 251.10 | 247.60 | 249.70 | 239.72 | 41,562 |
15 Apr 2024 | 255.20 | 257.80 | 253.90 | 255.10 | 244.90 | 18,535 |
12 Apr 2024 | 254.50 | 255.80 | 252.30 | 253.70 | 243.56 | 32,955 |
11 Apr 2024 | 252.80 | 256.60 | 251.70 | 252.70 | 242.60 | 50,580 |
10 Apr 2024 | 255.70 | 256.20 | 250.05 | 253.00 | 242.89 | 27,199 |
09 Apr 2024 | 255.60 | 257.90 | 253.70 | 254.10 | 243.94 | 27,267 |
08 Apr 2024 | 257.10 | 258.00 | 254.70 | 256.80 | 246.54 | 24,448 |
05 Apr 2024 | 256.30 | 257.20 | 253.80 | 256.10 | 245.86 | 28,384 |
04 Apr 2024 | 258.50 | 259.90 | 257.00 | 259.10 | 248.74 | 40,455 |
03 Apr 2024 | 249.30 | 258.20 | 248.80 | 258.00 | 247.69 | 67,393 |
02 Apr 2024 | 253.00 | 254.00 | 248.40 | 249.90 | 239.91 | 56,865 |
28 Mar 2024 | 251.60 | 252.30 | 248.40 | 251.30 | 241.26 | 40,059 |
27 Mar 2024 | 248.50 | 250.10 | 245.30 | 250.00 | 240.01 | 30,820 |
26 Mar 2024 | 244.60 | 249.70 | 244.60 | 248.75 | 238.81 | 58,245 |
25 Mar 2024 | 243.90 | 243.90 | 241.10 | 243.60 | 233.86 | 35,488 |
22 Mar 2024 | 242.60 | 245.80 | 242.40 | 244.90 | 235.11 | 53,504 |
21 Mar 2024 | 242.50 | 246.30 | 241.80 | 243.50 | 233.77 | 59,995 |
20 Mar 2024 | 237.90 | 240.30 | 236.20 | 239.65 | 230.07 | 26,384 |
19 Mar 2024 | 238.40 | 238.80 | 236.00 | 237.10 | 227.62 | 47,965 |
18 Mar 2024 | 241.80 | 241.80 | 238.40 | 239.10 | 229.54 | 40,252 |
15 Mar 2024 | 240.20 | 241.60 | 238.40 | 240.50 | 230.89 | 54,700 |
14 Mar 2024 | 244.80 | 245.20 | 239.80 | 240.00 | 230.41 | 117,159 |
13 Mar 2024 | 247.80 | 248.10 | 245.10 | 245.10 | 235.30 | 38,265 |
12 Mar 2024 | 247.10 | 249.70 | 244.40 | 249.00 | 239.05 | 86,197 |
11 Mar 2024 | 245.70 | 249.00 | 244.00 | 244.00 | 234.25 | 47,453 |
08 Mar 2024 | 248.50 | 248.50 | 244.20 | 245.70 | 235.88 | 62,317 |
07 Mar 2024 | 247.70 | 250.60 | 246.90 | 249.10 | 239.14 | 53,423 |
06 Mar 2024 | 246.10 | 248.90 | 245.40 | 248.00 | 238.09 | 61,034 |
05 Mar 2024 | 250.00 | 251.80 | 246.10 | 247.10 | 237.22 | 90,288 |
04 Mar 2024 | 251.60 | 254.30 | 246.50 | 251.20 | 241.16 | 84,392 |
01 Mar 2024 | 279.90 | 280.00 | 252.60 | 259.80 | 249.42 | 181,290 |
29 Feb 2024 | 295.00 | 299.10 | 291.30 | 298.80 | 286.86 | 79,480 |
28 Feb 2024 | 287.60 | 294.80 | 287.45 | 293.90 | 282.15 | 39,851 |
27 Feb 2024 | 290.50 | 293.10 | 288.20 | 288.90 | 277.35 | 41,747 |
26 Feb 2024 | 287.30 | 291.50 | 286.90 | 291.10 | 279.47 | 37,914 |
23 Feb 2024 | 288.00 | 288.60 | 286.00 | 288.40 | 276.87 | 20,929 |
22 Feb 2024 | 291.10 | 292.30 | 286.90 | 289.40 | 277.83 | 21,363 |
21 Feb 2024 | 285.70 | 288.20 | 284.40 | 287.80 | 276.30 | 17,429 |
20 Feb 2024 | 285.40 | 286.80 | 282.80 | 284.70 | 273.32 | 20,453 |
19 Feb 2024 | 280.40 | 284.90 | 280.30 | 284.70 | 273.32 | 16,674 |
16 Feb 2024 | 284.90 | 285.60 | 280.15 | 281.70 | 270.44 | 24,493 |
15 Feb 2024 | 286.30 | 287.70 | 284.60 | 284.95 | 273.56 | 17,938 |
14 Feb 2024 | 280.70 | 285.70 | 280.70 | 285.35 | 273.95 | 18,685 |
13 Feb 2024 | 283.00 | 283.25 | 277.20 | 280.85 | 269.63 | 38,861 |
12 Feb 2024 | 286.10 | 286.80 | 281.90 | 282.80 | 271.50 | 22,320 |
09 Feb 2024 | 283.60 | 287.70 | 282.40 | 284.30 | 272.94 | 30,520 |
08 Feb 2024 | 282.60 | 286.30 | 278.90 | 284.40 | 273.03 | 51,013 |
07 Feb 2024 | 289.50 | 289.60 | 282.40 | 283.70 | 272.36 | 39,414 |
06 Feb 2024 | 292.50 | 293.30 | 287.80 | 290.10 | 278.51 | 24,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |