Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 363.80 | 361.80 | 358.00 | 359.40 | 359.40 | 3,838 |
24 Jun 2024 | 356.70 | 363.60 | 355.00 | 363.20 | 363.20 | 3,095 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 356.30 | 363.00 | 358.20 | 363.00 | 363.00 | 33,465 |
19 Jun 2024 | 357.20 | 357.00 | 355.00 | 356.00 | 356.00 | 1,692 |
18 Jun 2024 | 359.30 | 358.00 | 355.20 | 357.20 | 357.20 | 1,656 |
17 Jun 2024 | 356.50 | 357.00 | 353.00 | 355.60 | 355.60 | 1,871 |
14 Jun 2024 | 363.30 | 361.20 | 354.60 | 355.60 | 355.60 | 6,721 |
13 Jun 2024 | 368.70 | 368.60 | 361.80 | 361.80 | 361.80 | 3,023 |
12 Jun 2024 | 362.90 | 369.80 | 362.20 | 369.60 | 369.60 | 575 |
11 Jun 2024 | 364.40 | 364.60 | 360.20 | 362.21 | 362.21 | 16,574 |
10 Jun 2024 | 367.20 | 366.00 | 362.00 | 362.60 | 362.60 | 1,599 |
07 Jun 2024 | 372.20 | 371.80 | 367.80 | 368.23 | 368.23 | 25,973 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 367.80 | 371.40 | 368.80 | 370.20 | 370.20 | 2,104 |
04 Jun 2024 | 367.50 | 370.00 | 365.60 | 367.60 | 367.60 | 625,050 |
03 Jun 2024 | 373.00 | 372.80 | 368.20 | 371.60 | 371.60 | 4,532 |
31 May 2024 | 367.00 | 373.00 | 364.60 | 367.66 | 367.66 | 477,203 |
30 May 2024 | 362.70 | 367.20 | 362.00 | 366.40 | 366.40 | 5,638 |
29 May 2024 | 365.40 | 365.80 | 362.40 | 363.80 | 363.80 | 3,842 |
28 May 2024 | 367.70 | 368.40 | 365.80 | 365.80 | 365.80 | 4,338 |
24 May 2024 | 368.80 | 371.80 | 367.40 | 368.80 | 368.80 | 2,808 |
23 May 2024 | 372.80 | 375.40 | 371.00 | 375.40 | 375.40 | 6,536 |
22 May 2024 | 371.80 | 374.80 | 371.20 | 373.20 | 373.20 | 4,082 |
21 May 2024 | 371.70 | 373.20 | 370.20 | 370.98 | 370.98 | 6,223 |
20 May 2024 | 364.80 | 371.80 | 367.40 | 371.80 | 371.80 | 5,710 |
17 May 2024 | 361.90 | 365.00 | 359.80 | 364.60 | 364.60 | 2,647 |
16 May 2024 | 367.70 | 367.40 | 362.40 | 363.40 | 363.40 | 741,291 |
15 May 2024 | 367.70 | 369.60 | 365.40 | 365.80 | 365.80 | 1,024 |
14 May 2024 | 363.90 | 366.60 | 362.60 | 366.20 | 366.20 | 4,641 |
13 May 2024 | 364.30 | 365.00 | 362.80 | 363.60 | 363.60 | 1,067 |
10 May 2024 | 361.40 | 364.80 | 362.00 | 363.90 | 363.90 | 3,444 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 359.60 | 361.00 | 358.20 | 358.46 | 358.46 | 45,611 |
07 May 2024 | 354.80 | 359.40 | 354.60 | 355.00 | 355.00 | 680,180 |
03 May 2024 | 354.00 | 354.20 | 350.80 | 350.60 | 350.60 | 543,092 |
02 May 2024 | 354.40 | 355.20 | 352.00 | 352.60 | 352.60 | 3,206 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 357.30 | 358.40 | 354.60 | 357.20 | 357.20 | 635,922 |
29 Apr 2024 | 353.60 | 356.80 | 353.80 | 355.80 | 355.80 | 3,704 |
26 Apr 2024 | 348.00 | 353.00 | 348.80 | 351.20 | 351.20 | 18,308 |
25 Apr 2024 | 355.10 | 354.60 | 344.80 | 346.27 | 346.27 | 628,545 |
24 Apr 2024 | 357.90 | 356.60 | 354.00 | 355.68 | 355.68 | 10,539 |
23 Apr 2024 | 355.90 | 358.00 | 355.40 | 357.99 | 357.99 | 634,070 |
22 Apr 2024 | 355.60 | 355.00 | 353.00 | 354.52 | 354.52 | 1,570,114 |
19 Apr 2024 | 355.70 | 355.40 | 352.20 | 353.43 | 353.43 | 7,872 |
18 Apr 2024 | 359.00 | 359.60 | 355.40 | 356.52 | 356.52 | 10,467 |
17 Apr 2024 | 353.80 | 361.20 | 357.00 | 359.87 | 359.87 | 12,714 |
16 Apr 2024 | 356.10 | 356.60 | 353.40 | 355.34 | 355.34 | 3,296 |
15 Apr 2024 | 357.80 | 362.20 | 356.60 | 359.43 | 359.43 | 8,309 |
12 Apr 2024 | 360.30 | 363.80 | 355.80 | 358.55 | 358.55 | 18,178 |
12 Apr 2024 | 7.75 Dividend | |||||
11 Apr 2024 | 367.90 | 367.20 | 359.20 | 363.88 | 356.13 | 160,947 |
10 Apr 2024 | 368.90 | 371.00 | 366.00 | 368.80 | 360.95 | 67,715 |
09 Apr 2024 | 367.40 | 372.00 | 366.36 | 366.36 | 358.56 | 8,904 |
08 Apr 2024 | 361.60 | 371.00 | 361.40 | 368.90 | 361.05 | 390,831 |
05 Apr 2024 | 358.90 | 365.20 | 357.60 | 360.80 | 353.11 | 35,959 |
04 Apr 2024 | 365.00 | 367.80 | 364.20 | 367.36 | 359.54 | 9,720 |
03 Apr 2024 | 367.30 | 367.60 | 364.80 | 364.91 | 357.14 | 1,171,376 |
02 Apr 2024 | 368.20 | 373.00 | 366.40 | 369.61 | 361.74 | 9,024 |
28 Mar 2024 | 374.25 | 374.09 | 366.47 | 368.10 | 360.26 | 2,750 |
27 Mar 2024 | 371.55 | 374.30 | 372.10 | 373.84 | 365.88 | 6,804 |
26 Mar 2024 | 369.60 | 372.10 | 368.50 | 369.26 | 361.40 | 753,588 |
25 Mar 2024 | 372.35 | 372.90 | 368.30 | 370.01 | 362.13 | 7,622 |
22 Mar 2024 | 372.50 | 373.70 | 372.20 | 372.94 | 364.99 | 12,713 |
21 Mar 2024 | 370.90 | 373.54 | 368.20 | 373.54 | 365.58 | 21,037 |
20 Mar 2024 | 368.40 | 369.10 | 366.50 | 368.74 | 360.88 | 21,773 |
19 Mar 2024 | 363.20 | 368.20 | 362.80 | 367.00 | 359.18 | 133,368 |
18 Mar 2024 | 374.85 | 374.80 | 363.80 | 364.98 | 357.20 | 7,301 |
15 Mar 2024 | 369.25 | 377.40 | 369.80 | 375.51 | 367.51 | 13,536 |
14 Mar 2024 | 368.90 | 371.30 | 367.80 | 368.98 | 361.12 | 68,373 |
13 Mar 2024 | 368.55 | 369.40 | 366.80 | 367.34 | 359.51 | 51,545 |
12 Mar 2024 | 361.55 | 368.20 | 362.56 | 362.56 | 354.84 | 161,992 |
11 Mar 2024 | 358.80 | 360.30 | 358.20 | 359.06 | 351.41 | 18,573 |
08 Mar 2024 | 356.75 | 360.60 | 357.60 | 360.34 | 352.67 | 2,819 |
07 Mar 2024 | 353.55 | 358.00 | 351.70 | 356.27 | 348.68 | 9,479 |
06 Mar 2024 | 353.15 | 355.69 | 352.10 | 353.76 | 346.23 | 150,276 |
05 Mar 2024 | 352.65 | 355.20 | 350.70 | 353.84 | 346.30 | 16,166 |
04 Mar 2024 | 355.10 | 354.90 | 351.50 | 353.12 | 345.60 | 17,095 |
01 Mar 2024 | 354.50 | 356.40 | 352.80 | 355.24 | 347.67 | 39,670 |
29 Feb 2024 | 353.25 | 355.00 | 350.00 | 353.34 | 345.81 | 549,926 |
28 Feb 2024 | 352.35 | 353.80 | 351.60 | 352.86 | 345.34 | 3,784 |
27 Feb 2024 | 349.20 | 354.10 | 347.90 | 352.24 | 344.74 | 4,284 |
26 Feb 2024 | 349.85 | 350.80 | 347.50 | 348.30 | 340.88 | 7,012 |
23 Feb 2024 | 348.05 | 350.40 | 347.00 | 347.13 | 339.74 | 12,165 |
22 Feb 2024 | 347.15 | 347.80 | 344.20 | 347.33 | 339.93 | 6,013 |
21 Feb 2024 | 345.20 | 345.20 | 341.20 | 343.20 | 335.89 | 361,687 |
20 Feb 2024 | 342.00 | 344.52 | 342.00 | 343.28 | 335.97 | 8,451 |
19 Feb 2024 | 341.25 | 343.70 | 339.60 | 341.39 | 334.12 | 10,787 |
16 Feb 2024 | 340.95 | 342.30 | 339.30 | 341.11 | 333.84 | 4,391 |
15 Feb 2024 | 334.70 | 339.60 | 334.70 | 339.33 | 332.11 | 6,580 |
14 Feb 2024 | 331.80 | 334.40 | 331.80 | 333.27 | 326.17 | 9,140 |
13 Feb 2024 | 331.05 | 333.70 | 330.30 | 332.87 | 325.78 | 8,245 |
12 Feb 2024 | 326.80 | 331.03 | 325.80 | 329.13 | 322.12 | 8,281 |
09 Feb 2024 | 327.80 | 328.10 | 325.80 | 326.71 | 319.76 | 27,070 |
08 Feb 2024 | 327.60 | 328.90 | 326.88 | 327.53 | 320.55 | 23,076 |
07 Feb 2024 | 325.40 | 329.40 | 325.60 | 326.08 | 319.13 | 16,360 |
06 Feb 2024 | 324.55 | 325.70 | 322.80 | 324.41 | 317.50 | 26,621 |
05 Feb 2024 | 329.90 | 327.90 | 322.97 | 322.97 | 316.09 | 13,907 |
02 Feb 2024 | 328.95 | 331.90 | 326.90 | 331.90 | 324.83 | 3,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |