Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 259.90 | 262.00 | 259.90 | 259.90 | 259.90 | 72 |
Jun 27, 2024 | 259.10 | 259.80 | 259.00 | 259.30 | 259.30 | 59 |
Jun 26, 2024 | 261.20 | 261.20 | 257.70 | 258.60 | 258.60 | 252 |
Jun 25, 2024 | 260.80 | 261.60 | 260.40 | 260.90 | 260.90 | 581 |
Jun 24, 2024 | 259.80 | 261.30 | 259.80 | 261.30 | 261.30 | 8 |
Jun 21, 2024 | 259.90 | 260.10 | 259.90 | 260.10 | 260.10 | 407 |
Jun 20, 2024 | 258.10 | 259.70 | 258.10 | 259.70 | 259.70 | 131 |
Jun 19, 2024 | 256.70 | 258.80 | 256.70 | 257.60 | 257.60 | 320 |
Jun 18, 2024 | 256.60 | 257.10 | 256.60 | 257.10 | 257.10 | 25 |
Jun 17, 2024 | 253.70 | 255.90 | 253.70 | 255.90 | 255.90 | 46 |
Jun 14, 2024 | 257.40 | 257.40 | 253.50 | 253.50 | 253.50 | 181 |
Jun 13, 2024 | 260.80 | 260.80 | 257.00 | 257.00 | 257.00 | 70 |
Jun 12, 2024 | 256.30 | 259.50 | 256.30 | 259.50 | 259.50 | 186 |
Jun 11, 2024 | 260.20 | 260.20 | 256.00 | 256.00 | 256.00 | 208 |
Jun 10, 2024 | 260.70 | 260.90 | 258.80 | 260.90 | 260.90 | 415 |
Jun 07, 2024 | 263.30 | 264.30 | 260.70 | 260.80 | 260.80 | 199 |
Jun 06, 2024 | 262.70 | 264.30 | 262.70 | 264.20 | 264.20 | 266 |
Jun 05, 2024 | 263.10 | 263.50 | 262.20 | 262.80 | 262.80 | 749 |
Jun 04, 2024 | 267.50 | 267.50 | 260.30 | 262.30 | 262.30 | 318 |
Jun 03, 2024 | 269.00 | 271.20 | 268.40 | 269.10 | 269.10 | 296 |
May 31, 2024 | 265.80 | 267.80 | 265.80 | 267.60 | 267.60 | 120 |
May 30, 2024 | 262.60 | 265.90 | 262.60 | 265.90 | 265.90 | 19 |
May 29, 2024 | 264.20 | 264.90 | 263.80 | 263.80 | 263.80 | 8 |
May 28, 2024 | 266.00 | 266.00 | 264.70 | 264.70 | 264.70 | 59 |
May 27, 2024 | 264.20 | 266.00 | 264.20 | 265.70 | 265.70 | 373 |
May 24, 2024 | 262.70 | 264.60 | 261.30 | 264.20 | 264.20 | 27 |
May 23, 2024 | 266.70 | 266.70 | 264.40 | 264.40 | 264.40 | 4 |
May 22, 2024 | 266.60 | 267.40 | 266.60 | 266.90 | 266.90 | 53 |
May 21, 2024 | 267.20 | 267.20 | 265.50 | 266.40 | 266.40 | 255 |
May 20, 2024 | 267.10 | 267.90 | 266.50 | 266.50 | 266.50 | 29 |
May 17, 2024 | 265.00 | 267.20 | 265.00 | 267.10 | 267.10 | 97 |
May 16, 2024 | 263.30 | 265.50 | 263.00 | 265.20 | 265.20 | 160 |
May 15, 2024 | 263.70 | 265.10 | 260.30 | 263.00 | 263.00 | 386 |
May 14, 2024 | 265.60 | 265.70 | 264.60 | 265.20 | 265.20 | 6,023 |
May 13, 2024 | 265.20 | 266.10 | 265.20 | 265.70 | 265.70 | 631 |
May 10, 2024 | 263.80 | 267.00 | 263.80 | 264.90 | 264.90 | 158 |
May 09, 2024 | 261.20 | 263.70 | 260.90 | 263.60 | 263.60 | 1,107 |
May 09, 2024 | 13.8 Dividend | |||||
May 08, 2024 | 273.00 | 273.70 | 273.00 | 273.70 | 259.90 | 115 |
May 07, 2024 | 270.20 | 273.80 | 270.20 | 273.80 | 259.99 | 1,506 |
May 06, 2024 | 265.50 | 269.80 | 265.50 | 269.80 | 256.20 | 135 |
May 03, 2024 | 268.70 | 269.90 | 264.50 | 265.50 | 252.11 | 169 |
May 02, 2024 | 267.10 | 268.90 | 267.10 | 268.90 | 255.34 | 350 |
Apr 30, 2024 | 267.80 | 267.80 | 266.10 | 266.70 | 253.25 | 116 |
Apr 29, 2024 | 267.10 | 267.10 | 266.50 | 267.10 | 253.63 | 67 |
Apr 26, 2024 | 264.20 | 266.50 | 264.20 | 266.50 | 253.06 | 60 |
Apr 25, 2024 | 265.50 | 265.50 | 261.00 | 263.10 | 249.83 | 94 |
Apr 24, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 257.81 | - |
Apr 23, 2024 | 267.70 | 270.30 | 267.30 | 270.30 | 256.67 | 492 |
Apr 22, 2024 | 265.10 | 267.60 | 264.90 | 267.60 | 254.11 | 803 |
Apr 19, 2024 | 258.60 | 263.60 | 258.60 | 263.60 | 250.31 | 271 |
Apr 18, 2024 | 262.90 | 262.90 | 260.90 | 261.40 | 248.22 | 253 |
Apr 17, 2024 | 259.00 | 263.30 | 259.00 | 262.70 | 249.45 | 206 |
Apr 16, 2024 | 262.80 | 262.80 | 258.80 | 260.70 | 247.56 | 981 |
Apr 15, 2024 | 262.10 | 264.30 | 262.10 | 263.60 | 250.31 | 88 |
Apr 12, 2024 | 262.40 | 264.10 | 262.40 | 262.90 | 249.64 | 597 |
Apr 11, 2024 | 262.70 | 264.00 | 259.80 | 260.20 | 247.08 | 217 |
Apr 10, 2024 | 264.80 | 264.80 | 264.40 | 264.40 | 251.07 | 10 |
Apr 09, 2024 | 268.20 | 268.20 | 264.00 | 264.00 | 250.69 | 408 |
Apr 08, 2024 | 268.90 | 268.90 | 267.80 | 268.20 | 254.68 | 617 |
Apr 05, 2024 | 269.90 | 270.10 | 267.70 | 269.60 | 256.01 | 529 |
Apr 04, 2024 | 275.10 | 275.10 | 269.70 | 269.70 | 256.10 | 506 |
Apr 03, 2024 | 273.10 | 275.80 | 273.10 | 274.60 | 260.75 | 367 |
Apr 02, 2024 | 276.80 | 279.40 | 273.20 | 274.10 | 260.28 | 4,880 |
Mar 28, 2024 | 277.25 | 278.05 | 276.90 | 277.75 | 263.75 | 6,053 |
Mar 27, 2024 | 277.45 | 277.75 | 276.75 | 277.65 | 263.65 | 205 |
Mar 26, 2024 | 275.15 | 277.80 | 275.15 | 276.85 | 262.89 | 183 |
Mar 25, 2024 | 271.55 | 275.25 | 271.55 | 275.25 | 261.37 | 2,402 |
Mar 22, 2024 | 273.05 | 273.75 | 271.80 | 272.45 | 258.71 | 4,584 |
Mar 21, 2024 | 272.35 | 273.10 | 271.45 | 272.85 | 259.09 | 262 |
Mar 20, 2024 | 270.70 | 271.20 | 269.90 | 270.90 | 257.24 | 254 |
Mar 19, 2024 | 265.50 | 270.75 | 265.50 | 270.55 | 256.91 | 2,831 |
Mar 18, 2024 | 266.85 | 266.85 | 265.95 | 266.10 | 252.68 | 1,977 |
Mar 15, 2024 | 264.10 | 267.55 | 264.10 | 267.00 | 253.54 | 2,673 |
Mar 14, 2024 | 265.55 | 265.55 | 263.60 | 264.40 | 251.07 | 2,096 |
Mar 13, 2024 | 263.55 | 265.85 | 263.55 | 265.85 | 252.45 | 703 |
Mar 12, 2024 | 260.70 | 264.45 | 260.70 | 264.45 | 251.12 | 795 |
Mar 11, 2024 | 258.90 | 260.25 | 257.25 | 260.25 | 247.13 | 4,558 |
Mar 08, 2024 | 256.55 | 258.65 | 256.50 | 258.00 | 244.99 | 4,238 |
Mar 07, 2024 | 254.50 | 255.75 | 254.50 | 255.75 | 242.86 | 708 |
Mar 06, 2024 | 254.05 | 255.20 | 254.05 | 254.60 | 241.76 | 509 |
Mar 05, 2024 | 251.20 | 252.70 | 251.20 | 252.65 | 239.91 | 87 |
Mar 04, 2024 | 252.65 | 252.65 | 251.75 | 252.25 | 239.53 | 173 |
Mar 01, 2024 | 253.95 | 254.65 | 251.55 | 252.60 | 239.86 | 177 |
Feb 29, 2024 | 248.55 | 253.50 | 248.55 | 253.25 | 240.48 | 186 |
Feb 28, 2024 | 247.95 | 249.30 | 247.95 | 248.50 | 235.97 | 1,163 |
Feb 27, 2024 | 245.95 | 247.75 | 244.55 | 247.70 | 235.21 | 419 |
Feb 26, 2024 | 248.00 | 248.35 | 246.00 | 246.40 | 233.98 | 344 |
Feb 23, 2024 | 260.25 | 260.25 | 246.60 | 247.75 | 235.26 | 7,325 |
Feb 22, 2024 | 251.30 | 258.45 | 251.30 | 258.45 | 245.42 | 1,523 |
Feb 21, 2024 | 249.35 | 251.30 | 248.90 | 250.60 | 237.96 | 4,486 |
Feb 20, 2024 | 248.05 | 249.45 | 248.05 | 248.75 | 236.21 | 4,473 |
Feb 19, 2024 | 247.15 | 247.80 | 246.70 | 247.80 | 235.31 | 4,444 |
Feb 16, 2024 | 246.70 | 248.90 | 246.70 | 247.05 | 234.59 | 2,012 |
Feb 15, 2024 | 244.75 | 246.50 | 244.25 | 245.75 | 233.36 | 288 |
Feb 14, 2024 | 245.45 | 246.25 | 244.55 | 244.90 | 232.55 | 357 |
Feb 13, 2024 | 245.95 | 247.30 | 245.50 | 246.90 | 234.45 | 396 |
Feb 12, 2024 | 243.35 | 245.95 | 243.20 | 245.95 | 233.55 | 251 |
Feb 09, 2024 | 244.15 | 244.15 | 242.75 | 242.75 | 230.51 | 198 |
Feb 08, 2024 | 246.05 | 246.05 | 244.10 | 244.35 | 232.03 | 151 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |