Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | - |
03 July 2024 | 311.82 | 312.23 | 306.33 | 306.50 | 306.50 | 2,277 |
02 July 2024 | 310.25 | 312.25 | 307.35 | 310.25 | 310.25 | 2,750 |
01 July 2024 | 313.34 | 319.09 | 311.07 | 313.00 | 313.00 | 676 |
28 June 2024 | 313.00 | 316.79 | 311.00 | 313.00 | 313.00 | 2,168 |
27 June 2024 | 311.85 | 316.29 | 311.45 | 315.00 | 315.00 | 3,167 |
26 June 2024 | 317.55 | 317.55 | 313.64 | 315.50 | 315.50 | 1,809 |
25 June 2024 | 318.15 | 326.01 | 318.15 | 323.00 | 323.00 | 92,202 |
24 June 2024 | 308.35 | 315.88 | 308.08 | 314.75 | 314.75 | 1,498 |
21 June 2024 | 313.25 | 313.44 | 307.83 | 309.75 | 309.75 | 1,797 |
20 June 2024 | 304.73 | 309.39 | 303.58 | 306.00 | 306.00 | 3,459 |
19 June 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
18 June 2024 | 302.58 | 305.61 | 302.31 | 304.50 | 304.50 | 6,297 |
17 June 2024 | 298.31 | 303.42 | 296.75 | 301.50 | 301.50 | 1,468 |
14 June 2024 | 297.42 | 299.95 | 296.35 | 298.25 | 298.25 | 2,463 |
13 June 2024 | 297.51 | 299.34 | 295.56 | 297.50 | 297.50 | 5,754 |
12 June 2024 | 300.70 | 303.54 | 299.96 | 300.75 | 300.75 | 4,382 |
11 June 2024 | 302.99 | 302.99 | 299.90 | 300.00 | 300.00 | 972 |
10 June 2024 | 304.55 | 305.50 | 301.02 | 302.50 | 302.50 | 3,122 |
07 June 2024 | 306.72 | 307.75 | 304.58 | 307.25 | 307.25 | 1,698 |
06 June 2024 | 305.74 | 309.82 | 304.51 | 309.00 | 309.00 | 3,500 |
05 June 2024 | 307.68 | 310.26 | 306.62 | 309.75 | 309.75 | 1,458 |
04 June 2024 | 307.55 | 310.87 | 307.55 | 309.00 | 309.00 | 1,393 |
03 June 2024 | 306.57 | 311.45 | 303.80 | 309.00 | 309.00 | 4,377 |
31 May 2024 | 301.56 | 305.42 | 299.26 | 304.50 | 304.50 | 1,599 |
30 May 2024 | 297.18 | 303.41 | 295.55 | 298.50 | 298.50 | 1,144 |
29 May 2024 | 300.15 | 300.15 | 295.99 | 297.25 | 297.25 | 1,394 |
28 May 2024 | 305.00 | 305.00 | 299.45 | 306.50 | 306.50 | 1,131 |
24 May 2024 | 306.61 | 307.39 | 304.01 | 306.50 | 306.50 | 1,100 |
23 May 2024 | 309.00 | 310.95 | 304.05 | 308.75 | 308.75 | 2,041 |
22 May 2024 | 314.31 | 315.41 | 312.31 | 313.75 | 313.75 | 2,228 |
21 May 2024 | 314.49 | 316.61 | 312.15 | 312.50 | 312.50 | 1,484 |
20 May 2024 | 314.03 | 315.86 | 312.87 | 314.00 | 314.00 | 924 |
17 May 2024 | 314.56 | 315.28 | 310.37 | 310.75 | 310.75 | 2,518 |
16 May 2024 | 315.39 | 315.42 | 310.95 | 313.50 | 313.50 | 2,761 |
16 May 2024 | 2.25 Dividend | |||||
15 May 2024 | 314.80 | 317.93 | 313.16 | 311.00 | 308.75 | 2,443 |
14 May 2024 | 308.89 | 310.97 | 307.51 | 311.00 | 308.75 | 1,604 |
13 May 2024 | 312.26 | 312.26 | 307.17 | 311.00 | 308.75 | 1,976 |
10 May 2024 | 313.78 | 314.63 | 310.78 | 311.00 | 308.75 | 1,796 |
09 May 2024 | 309.53 | 313.67 | 306.47 | 311.00 | 308.75 | 1,510 |
08 May 2024 | 300.28 | 305.93 | 299.14 | 303.75 | 301.55 | 29,484 |
07 May 2024 | 301.52 | 302.83 | 299.05 | 302.00 | 299.82 | 5,868 |
03 May 2024 | 317.41 | 321.96 | 310.81 | 305.75 | 303.54 | 21,817 |
02 May 2024 | 278.39 | 278.39 | 275.35 | 276.75 | 274.75 | 5,574 |
01 May 2024 | 274.67 | 277.11 | 273.74 | 275.75 | 273.76 | 412 |
30 Apr 2024 | 275.75 | 276.11 | 272.64 | 273.00 | 271.02 | 724 |
29 Apr 2024 | 269.32 | 276.25 | 269.18 | 273.00 | 271.02 | 939 |
26 Apr 2024 | 266.38 | 271.52 | 265.93 | 269.50 | 267.55 | 837 |
25 Apr 2024 | 273.45 | 274.36 | 267.32 | 268.25 | 266.31 | 2,463 |
24 Apr 2024 | 271.26 | 274.79 | 269.84 | 273.75 | 271.77 | 1,038 |
23 Apr 2024 | 272.41 | 274.19 | 271.73 | 273.00 | 271.02 | 2,414 |
22 Apr 2024 | 269.46 | 272.88 | 269.46 | 271.50 | 269.54 | 922 |
19 Apr 2024 | 262.73 | 267.55 | 260.77 | 265.50 | 263.58 | 5,442 |
18 Apr 2024 | 264.69 | 265.92 | 262.78 | 265.50 | 263.58 | 2,256 |
17 Apr 2024 | 267.54 | 268.66 | 263.55 | 264.00 | 262.09 | 5,970 |
16 Apr 2024 | 266.65 | 266.65 | 263.88 | 265.00 | 263.08 | 771 |
15 Apr 2024 | 270.51 | 270.51 | 265.09 | 268.00 | 266.06 | 4,008 |
12 Apr 2024 | 269.01 | 269.49 | 266.27 | 267.00 | 265.07 | 4,933 |
11 Apr 2024 | 270.22 | 272.90 | 268.35 | 269.00 | 267.05 | 2,258 |
10 Apr 2024 | 267.71 | 268.35 | 264.80 | 265.50 | 263.58 | 2,959 |
09 Apr 2024 | 269.74 | 271.17 | 268.90 | 270.00 | 268.05 | 1,871 |
08 Apr 2024 | 269.36 | 270.06 | 267.76 | 269.75 | 267.80 | 7,437 |
05 Apr 2024 | 265.77 | 272.89 | 265.17 | 270.75 | 268.79 | 2,176 |
04 Apr 2024 | 276.05 | 276.70 | 271.63 | 274.00 | 272.02 | 2,680 |
03 Apr 2024 | 276.21 | 276.21 | 273.91 | 275.50 | 273.51 | 2,281 |
02 Apr 2024 | 283.96 | 283.96 | 277.01 | 279.50 | 277.48 | 3,022 |
28 Mar 2024 | 288.30 | 288.51 | 284.68 | 286.00 | 283.93 | 2,465 |
27 Mar 2024 | 284.62 | 286.83 | 282.58 | 286.00 | 283.93 | 3,409 |
26 Mar 2024 | 282.15 | 284.50 | 281.29 | 283.25 | 281.20 | 4,147 |
25 Mar 2024 | 276.43 | 279.20 | 275.65 | 278.25 | 276.24 | 2,386 |
22 Mar 2024 | 277.59 | 278.15 | 275.21 | 276.25 | 274.25 | 2,189 |
21 Mar 2024 | 274.63 | 277.76 | 274.26 | 276.50 | 274.50 | 4,057 |
20 Mar 2024 | 270.00 | 271.94 | 269.34 | 270.25 | 268.29 | 1,885 |
19 Mar 2024 | 270.18 | 272.84 | 269.98 | 272.50 | 270.53 | 1,127 |
18 Mar 2024 | 269.70 | 273.57 | 269.43 | 272.75 | 270.78 | 1,936 |
15 Mar 2024 | 272.12 | 274.54 | 270.89 | 272.25 | 270.28 | 2,443 |
14 Mar 2024 | 276.73 | 276.95 | 271.86 | 273.25 | 271.27 | 3,641 |
13 Mar 2024 | 275.77 | 278.78 | 275.77 | 277.25 | 275.24 | 415 |
12 Mar 2024 | 276.45 | 277.67 | 274.15 | 275.75 | 273.76 | 590 |
11 Mar 2024 | 274.58 | 277.80 | 273.16 | 273.75 | 271.77 | 2,398 |
08 Mar 2024 | 272.81 | 275.69 | 272.26 | 275.75 | 273.76 | 333 |
07 Mar 2024 | 276.59 | 276.98 | 269.62 | 273.25 | 271.27 | 100,843 |
06 Mar 2024 | 275.38 | 278.85 | 274.74 | 278.25 | 276.24 | 1,170 |
05 Mar 2024 | 280.00 | 280.00 | 276.57 | 277.75 | 275.74 | 336,115 |
04 Mar 2024 | 282.99 | 285.71 | 278.96 | 279.50 | 277.48 | 1,916 |
01 Mar 2024 | 278.00 | 281.84 | 275.41 | 280.75 | 278.72 | 6,384 |
29 Feb 2024 | 278.08 | 278.94 | 275.11 | 276.75 | 274.75 | 866 |
28 Feb 2024 | 279.35 | 280.00 | 277.81 | 279.00 | 276.98 | 1,104 |
27 Feb 2024 | 279.54 | 286.37 | 277.44 | 279.00 | 276.98 | 350,015 |
26 Feb 2024 | 288.71 | 289.91 | 285.41 | 291.25 | 289.14 | 1,245 |
23 Feb 2024 | 285.04 | 292.24 | 285.04 | 291.25 | 289.14 | 2,391 |
22 Feb 2024 | 282.30 | 285.16 | 281.99 | 284.00 | 281.95 | 6,347 |
21 Feb 2024 | 285.37 | 285.73 | 281.30 | 283.00 | 280.95 | 2,518 |
20 Feb 2024 | 282.51 | 285.15 | 281.06 | 283.00 | 280.95 | 6,910 |
19 Feb 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 280.21 | - |
16 Feb 2024 | 289.07 | 289.07 | 283.38 | 284.00 | 281.95 | 245,390 |
15 Feb 2024 | 287.88 | 290.28 | 285.80 | 287.50 | 285.42 | 2,572 |
15 Feb 2024 | 2.25 Dividend | |||||
14 Feb 2024 | 289.88 | 290.78 | 287.72 | 289.00 | 284.68 | 5,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |