Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 225.03 | 226.78 | 225.03 | 226.70 | 226.70 | 10,900 |
02 July 2024 | 223.82 | 225.95 | 223.00 | 225.43 | 225.43 | 16,700 |
01 July 2024 | 224.98 | 226.66 | 221.67 | 222.92 | 222.92 | 31,600 |
28 June 2024 | 223.31 | 226.02 | 219.35 | 225.85 | 225.85 | 313,400 |
27 June 2024 | 221.81 | 222.53 | 219.51 | 220.83 | 220.83 | 23,800 |
26 June 2024 | 221.57 | 222.74 | 219.49 | 220.33 | 220.33 | 20,000 |
25 June 2024 | 224.28 | 224.28 | 219.83 | 222.70 | 222.70 | 35,600 |
24 June 2024 | 221.05 | 227.07 | 221.05 | 225.38 | 225.38 | 36,000 |
21 June 2024 | 219.83 | 221.57 | 219.01 | 219.21 | 219.21 | 106,000 |
20 June 2024 | 215.53 | 221.47 | 215.53 | 220.00 | 220.00 | 27,500 |
18 June 2024 | 216.91 | 220.75 | 216.01 | 217.33 | 217.33 | 45,300 |
17 June 2024 | 212.53 | 215.54 | 210.01 | 215.53 | 215.53 | 39,700 |
14 June 2024 | 210.89 | 213.79 | 209.96 | 212.63 | 212.63 | 35,700 |
13 June 2024 | 217.16 | 218.24 | 213.07 | 213.45 | 213.45 | 49,600 |
12 June 2024 | 221.17 | 229.41 | 217.77 | 218.76 | 218.76 | 45,500 |
11 June 2024 | 214.19 | 215.32 | 212.21 | 214.99 | 214.99 | 34,100 |
10 June 2024 | 215.23 | 217.15 | 215.23 | 216.35 | 216.35 | 57,300 |
07 June 2024 | 220.04 | 220.32 | 216.74 | 218.00 | 218.00 | 53,500 |
06 June 2024 | 224.48 | 226.04 | 221.17 | 221.98 | 221.98 | 60,100 |
05 June 2024 | 226.86 | 228.60 | 225.23 | 226.70 | 226.70 | 42,500 |
04 June 2024 | 228.96 | 232.00 | 225.38 | 227.22 | 227.22 | 19,500 |
03 June 2024 | 231.29 | 231.29 | 227.37 | 230.00 | 230.00 | 26,600 |
31 May 2024 | 226.24 | 230.49 | 225.37 | 228.59 | 228.59 | 75,700 |
30 May 2024 | 227.06 | 229.49 | 225.68 | 226.69 | 226.69 | 27,900 |
29 May 2024 | 227.39 | 227.44 | 224.94 | 225.68 | 225.68 | 39,600 |
28 May 2024 | 232.38 | 232.38 | 227.68 | 228.54 | 228.54 | 26,600 |
24 May 2024 | 230.15 | 234.13 | 229.60 | 232.64 | 232.64 | 50,800 |
23 May 2024 | 234.36 | 234.36 | 229.00 | 229.67 | 229.67 | 25,800 |
22 May 2024 | 235.17 | 235.89 | 232.71 | 234.40 | 234.40 | 46,400 |
21 May 2024 | 231.23 | 237.38 | 231.23 | 237.00 | 237.00 | 22,500 |
20 May 2024 | 232.45 | 235.81 | 232.45 | 233.36 | 233.36 | 40,700 |
17 May 2024 | 236.36 | 236.36 | 233.17 | 233.34 | 233.34 | 27,000 |
16 May 2024 | 234.52 | 236.31 | 232.67 | 235.41 | 235.41 | 23,600 |
15 May 2024 | 233.85 | 236.47 | 231.98 | 234.43 | 234.43 | 37,500 |
14 May 2024 | 234.18 | 235.12 | 230.37 | 232.49 | 232.49 | 34,300 |
13 May 2024 | 232.68 | 233.96 | 230.64 | 230.64 | 230.64 | 23,400 |
10 May 2024 | 233.06 | 234.18 | 230.57 | 230.68 | 230.68 | 31,700 |
09 May 2024 | 232.44 | 238.80 | 232.44 | 234.54 | 234.54 | 51,500 |
08 May 2024 | 223.75 | 234.55 | 223.35 | 234.16 | 234.16 | 52,100 |
07 May 2024 | 229.23 | 230.79 | 224.61 | 224.61 | 224.61 | 52,100 |
06 May 2024 | 228.01 | 229.30 | 226.05 | 227.56 | 227.56 | 30,200 |
03 May 2024 | 224.48 | 228.23 | 224.03 | 226.60 | 226.60 | 25,200 |
02 May 2024 | 223.26 | 223.41 | 219.53 | 223.28 | 223.28 | 60,900 |
01 May 2024 | 220.21 | 223.97 | 218.57 | 219.90 | 219.90 | 58,200 |
30 Apr 2024 | 221.89 | 223.41 | 218.65 | 219.32 | 219.32 | 84,600 |
29 Apr 2024 | 225.82 | 226.99 | 218.94 | 222.19 | 222.19 | 72,800 |
29 Apr 2024 | 1.9 Dividend | |||||
26 Apr 2024 | 217.96 | 240.37 | 217.96 | 227.58 | 225.68 | 74,500 |
25 Apr 2024 | 230.52 | 231.47 | 226.44 | 230.75 | 228.82 | 38,900 |
24 Apr 2024 | 230.93 | 236.04 | 230.13 | 234.70 | 232.74 | 36,200 |
23 Apr 2024 | 230.90 | 236.07 | 230.90 | 233.14 | 231.19 | 20,100 |
22 Apr 2024 | 224.39 | 232.27 | 224.39 | 231.78 | 229.84 | 62,400 |
19 Apr 2024 | 218.81 | 225.38 | 218.81 | 225.34 | 223.46 | 42,800 |
18 Apr 2024 | 217.61 | 225.08 | 217.61 | 219.80 | 217.96 | 44,200 |
17 Apr 2024 | 222.38 | 222.50 | 218.04 | 218.58 | 216.76 | 43,400 |
16 Apr 2024 | 221.01 | 221.88 | 216.67 | 219.47 | 217.64 | 64,300 |
15 Apr 2024 | 228.53 | 230.26 | 222.22 | 223.98 | 222.11 | 35,900 |
12 Apr 2024 | 228.37 | 229.13 | 225.52 | 225.63 | 223.75 | 32,300 |
11 Apr 2024 | 230.70 | 233.96 | 228.34 | 231.55 | 229.62 | 34,400 |
10 Apr 2024 | 232.39 | 233.71 | 227.91 | 228.32 | 226.41 | 43,200 |
09 Apr 2024 | 239.69 | 239.94 | 236.62 | 239.64 | 237.64 | 22,200 |
08 Apr 2024 | 238.38 | 243.08 | 237.10 | 239.64 | 237.64 | 40,300 |
05 Apr 2024 | 239.29 | 242.41 | 238.80 | 241.38 | 239.36 | 24,400 |
04 Apr 2024 | 246.00 | 247.74 | 240.07 | 240.65 | 238.64 | 21,200 |
03 Apr 2024 | 239.57 | 246.32 | 239.57 | 244.51 | 242.47 | 27,700 |
02 Apr 2024 | 236.89 | 242.46 | 236.89 | 242.46 | 240.44 | 52,900 |
01 Apr 2024 | 246.68 | 246.68 | 241.24 | 241.96 | 239.94 | 50,000 |
28 Mar 2024 | 252.09 | 263.39 | 243.73 | 247.98 | 245.91 | 102,700 |
27 Mar 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 245.54 | 38,000 |
26 Mar 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 237.36 | 49,600 |
25 Mar 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 241.77 | 24,800 |
22 Mar 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 241.37 | 41,400 |
21 Mar 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 243.92 | 49,300 |
20 Mar 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 238.16 | 37,400 |
19 Mar 2024 | 228.81 | 235.32 | 228.81 | 233.97 | 232.02 | 44,000 |
18 Mar 2024 | 232.92 | 233.65 | 230.48 | 231.37 | 229.44 | 49,100 |
15 Mar 2024 | 231.95 | 237.05 | 231.29 | 231.33 | 229.40 | 315,100 |
14 Mar 2024 | 241.73 | 241.73 | 231.20 | 234.00 | 232.05 | 83,500 |
13 Mar 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 239.71 | 52,900 |
12 Mar 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 245.24 | 58,400 |
11 Mar 2024 | 248.43 | 250.85 | 245.81 | 249.08 | 247.00 | 51,600 |
08 Mar 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 248.43 | 55,200 |
07 Mar 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 246.14 | 67,800 |
06 Mar 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 243.58 | 148,700 |
05 Mar 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 225.28 | 99,000 |
04 Mar 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 225.37 | 131,000 |
01 Mar 2024 | 233.71 | 236.79 | 229.54 | 236.16 | 234.19 | 93,700 |
29 Feb 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 230.38 | 39,900 |
28 Feb 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 226.86 | 84,700 |
27 Feb 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 229.59 | 49,600 |
26 Feb 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 229.02 | 40,400 |
23 Feb 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 233.54 | 44,400 |
22 Feb 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 232.88 | 113,500 |
21 Feb 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 228.08 | 67,600 |
20 Feb 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 229.57 | 42,300 |
16 Feb 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 231.29 | 42,000 |
15 Feb 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 233.83 | 44,400 |
14 Feb 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 229.10 | 42,500 |
13 Feb 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 226.27 | 45,900 |
12 Feb 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 235.96 | 48,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |