Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | - |
04 Jul 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
03 Jul 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
02 Jul 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
01 Jul 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | - |
28 Jun 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
27 Jun 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | - |
26 Jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
25 Jun 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
24 Jun 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
21 Jun 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
20 Jun 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
19 Jun 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
18 Jun 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
17 Jun 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
17 Jun 2024 | 0.019977 Dividend | |||||
14 Jun 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.68 | - |
13 Jun 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.68 | - |
12 Jun 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.28 | - |
11 Jun 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.98 | - |
10 Jun 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.58 | - |
07 Jun 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.18 | - |
06 Jun 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.48 | - |
05 Jun 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 345.18 | - |
04 Jun 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.68 | - |
03 Jun 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.88 | - |
31 May 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.88 | - |
30 May 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.38 | - |
29 May 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.88 | - |
28 May 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.58 | - |
24 May 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.38 | - |
23 May 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.28 | - |
22 May 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.28 | - |
21 May 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.38 | - |
20 May 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.78 | - |
17 May 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.38 | - |
16 May 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.48 | - |
15 May 2024 | 340.50 | 340.50 | 340.50 | 340.50 | 340.48 | - |
14 May 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.18 | - |
13 May 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.48 | - |
10 May 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.08 | - |
09 May 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.58 | - |
08 May 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.38 | - |
07 May 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.88 | - |
03 May 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.78 | - |
02 May 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.28 | - |
01 May 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.18 | - |
30 Apr 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.58 | - |
29 Apr 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 330.58 | - |
26 Apr 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 330.58 | - |
25 Apr 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.38 | - |
24 Apr 2024 | 328.80 | 328.80 | 328.80 | 328.80 | 328.78 | - |
23 Apr 2024 | 326.70 | 326.70 | 326.70 | 326.70 | 326.68 | - |
22 Apr 2024 | 326.20 | 326.20 | 326.20 | 326.20 | 326.18 | - |
19 Apr 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.38 | - |
18 Apr 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.48 | - |
17 Apr 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.38 | - |
16 Apr 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.58 | - |
15 Apr 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.78 | - |
12 Apr 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.48 | - |
11 Apr 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 331.18 | - |
10 Apr 2024 | 329.10 | 329.10 | 329.10 | 329.10 | 329.08 | - |
09 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.28 | - |
08 Apr 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.48 | - |
05 Apr 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.98 | - |
04 Apr 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.28 | - |
03 Apr 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.48 | - |
02 Apr 2024 | 330.70 | 330.70 | 330.70 | 330.70 | 330.68 | - |
28 Mar 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 331.18 | - |
27 Mar 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.68 | - |
26 Mar 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.78 | - |
25 Mar 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.48 | - |
22 Mar 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.38 | - |
21 Mar 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 329.38 | - |
20 Mar 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.28 | - |
19 Mar 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.08 | - |
18 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.48 | - |
15 Mar 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.58 | - |
14 Mar 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.18 | - |
13 Mar 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.08 | - |
12 Mar 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.38 | - |
11 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.98 | - |
08 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.28 | - |
07 Mar 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.38 | - |
06 Mar 2024 | 317.90 | 317.90 | 317.90 | 317.90 | 317.88 | - |
05 Mar 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.48 | - |
04 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.28 | - |
01 Mar 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.18 | - |
29 Feb 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.78 | - |
28 Feb 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.08 | - |
27 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.48 | - |
26 Feb 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.88 | - |
23 Feb 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.88 | - |
22 Feb 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.28 | - |
21 Feb 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.38 | - |
20 Feb 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.18 | - |
19 Feb 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.58 | - |
16 Feb 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.68 | - |
15 Feb 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.98 | - |
14 Feb 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 315.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |