Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
Jul 02, 2024 | 298.16 | 298.16 | 298.16 | 298.16 | 298.16 | - |
Jul 01, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Jun 28, 2024 | 298.99 | 298.99 | 298.99 | 298.99 | 298.99 | - |
Jun 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Jun 26, 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | - |
Jun 25, 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | - |
Jun 24, 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
Jun 21, 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
Jun 20, 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
Jun 18, 2024 | 300.11 | 300.11 | 300.11 | 300.11 | 300.11 | - |
Jun 17, 2024 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | - |
Jun 14, 2024 | 297.57 | 297.57 | 297.57 | 297.57 | 297.57 | - |
Jun 13, 2024 | 299.31 | 299.31 | 299.31 | 299.31 | 299.31 | - |
Jun 12, 2024 | 300.38 | 300.38 | 300.38 | 300.38 | 300.38 | - |
Jun 11, 2024 | 299.64 | 299.64 | 299.64 | 299.64 | 299.64 | - |
Jun 10, 2024 | 301.51 | 301.51 | 301.51 | 301.51 | 301.51 | - |
Jun 07, 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
Jun 06, 2024 | 301.54 | 301.54 | 301.54 | 301.54 | 301.54 | - |
Jun 05, 2024 | 302.03 | 302.03 | 302.03 | 302.03 | 302.03 | - |
Jun 04, 2024 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | - |
Jun 03, 2024 | 301.78 | 301.78 | 301.78 | 301.78 | 301.78 | - |
May 31, 2024 | 303.37 | 303.37 | 303.37 | 303.37 | 303.37 | - |
May 30, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
May 29, 2024 | 297.33 | 297.33 | 297.33 | 297.33 | 297.33 | - |
May 28, 2024 | 300.74 | 300.74 | 300.74 | 300.74 | 300.74 | - |
May 24, 2024 | 302.77 | 302.77 | 302.77 | 302.77 | 302.77 | - |
May 23, 2024 | 301.11 | 301.11 | 301.11 | 301.11 | 301.11 | - |
May 22, 2024 | 305.44 | 305.44 | 305.44 | 305.44 | 305.44 | - |
May 21, 2024 | 306.34 | 306.34 | 306.34 | 306.34 | 306.34 | - |
May 20, 2024 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | - |
May 17, 2024 | 307.06 | 307.06 | 307.06 | 307.06 | 307.06 | - |
May 16, 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | - |
May 15, 2024 | 306.49 | 306.49 | 306.49 | 306.49 | 306.49 | - |
May 14, 2024 | 304.29 | 304.29 | 304.29 | 304.29 | 304.29 | - |
May 13, 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
May 10, 2024 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
May 09, 2024 | 302.73 | 302.73 | 302.73 | 302.73 | 302.73 | - |
May 08, 2024 | 300.12 | 300.12 | 300.12 | 300.12 | 300.12 | - |
May 07, 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - |
May 06, 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
May 03, 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | - |
May 02, 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
May 01, 2024 | 293.54 | 293.54 | 293.54 | 293.54 | 293.54 | - |
Apr 30, 2024 | 294.06 | 294.06 | 294.06 | 294.06 | 294.06 | - |
Apr 29, 2024 | 298.22 | 298.22 | 298.22 | 298.22 | 298.22 | - |
Apr 26, 2024 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | - |
Apr 25, 2024 | 296.91 | 296.91 | 296.91 | 296.91 | 296.91 | - |
Apr 24, 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.74 | - |
Apr 23, 2024 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | - |
Apr 22, 2024 | 294.98 | 294.98 | 294.98 | 294.98 | 294.98 | - |
Apr 19, 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
Apr 18, 2024 | 290.74 | 290.74 | 290.74 | 290.74 | 290.74 | - |
Apr 17, 2024 | 290.47 | 290.47 | 290.47 | 290.47 | 290.47 | - |
Apr 16, 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 291.08 | - |
Apr 15, 2024 | 292.66 | 292.66 | 292.66 | 292.66 | 292.66 | - |
Apr 12, 2024 | 294.62 | 294.62 | 294.62 | 294.62 | 294.62 | - |
Apr 11, 2024 | 299.22 | 299.22 | 299.22 | 299.22 | 299.22 | - |
Apr 10, 2024 | 299.68 | 299.68 | 299.68 | 299.68 | 299.68 | - |
Apr 09, 2024 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | - |
Apr 08, 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
Apr 05, 2024 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - |
Apr 04, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
Apr 03, 2024 | 303.82 | 303.82 | 303.82 | 303.82 | 303.82 | - |
Apr 02, 2024 | 303.74 | 303.74 | 303.74 | 303.74 | 303.74 | - |
Apr 01, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
Mar 28, 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
Mar 27, 2024 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
Mar 26, 2024 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | - |
Mar 25, 2024 | 301.42 | 301.42 | 301.42 | 301.42 | 301.42 | - |
Mar 22, 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
Mar 21, 2024 | 303.39 | 303.39 | 303.39 | 303.39 | 303.39 | - |
Mar 21, 2024 | 1.313 Dividend | |||||
Mar 20, 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 301.32 | - |
Mar 19, 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 298.85 | - |
Mar 18, 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 297.44 | - |
Mar 15, 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 296.78 | - |
Mar 14, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 296.81 | - |
Mar 13, 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 299.19 | - |
Mar 12, 2024 | 299.96 | 299.96 | 299.96 | 299.96 | 298.66 | - |
Mar 11, 2024 | 299.21 | 299.21 | 299.21 | 299.21 | 297.91 | - |
Mar 08, 2024 | 298.38 | 298.38 | 298.38 | 298.38 | 297.09 | - |
Mar 07, 2024 | 298.41 | 298.41 | 298.41 | 298.41 | 297.12 | - |
Mar 06, 2024 | 296.83 | 296.83 | 296.83 | 296.83 | 295.54 | - |
Mar 05, 2024 | 295.01 | 295.01 | 295.01 | 295.01 | 293.73 | - |
Mar 04, 2024 | 296.01 | 296.01 | 296.01 | 296.01 | 294.73 | - |
Mar 01, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 293.82 | - |
Feb 29, 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 292.58 | - |
Feb 28, 2024 | 292.79 | 292.79 | 292.79 | 292.79 | 291.52 | - |
Feb 27, 2024 | 292.57 | 292.57 | 292.57 | 292.57 | 291.30 | - |
Feb 26, 2024 | 291.69 | 291.69 | 291.69 | 291.69 | 290.42 | - |
Feb 23, 2024 | 292.99 | 292.99 | 292.99 | 292.99 | 291.72 | - |
Feb 22, 2024 | 292.21 | 292.21 | 292.21 | 292.21 | 290.94 | - |
Feb 21, 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 288.62 | - |
Feb 20, 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 287.30 | - |
Feb 16, 2024 | 288.91 | 288.91 | 288.91 | 288.91 | 287.66 | - |
Feb 15, 2024 | 289.76 | 289.76 | 289.76 | 289.76 | 288.50 | - |
Feb 14, 2024 | 286.06 | 286.06 | 286.06 | 286.06 | 284.82 | - |
Feb 13, 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 282.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |