Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
03 Jul 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
02 Jul 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
01 Jul 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
01 Jul 2024 | 0.067313 Dividend | |||||
28 Jun 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.43 | - |
27 Jun 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 362.33 | - |
26 Jun 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.03 | - |
25 Jun 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.73 | - |
24 Jun 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.23 | - |
21 Jun 2024 | 364.10 | 364.10 | 364.10 | 364.10 | 364.03 | - |
20 Jun 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.23 | - |
19 Jun 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.93 | - |
18 Jun 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 361.73 | - |
17 Jun 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 359.83 | - |
14 Jun 2024 | 360.70 | 360.70 | 360.70 | 360.70 | 360.63 | - |
13 Jun 2024 | 363.90 | 363.90 | 363.90 | 363.90 | 363.83 | - |
12 Jun 2024 | 363.70 | 363.70 | 363.70 | 363.70 | 363.63 | - |
11 Jun 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.23 | - |
10 Jun 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.73 | - |
07 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
06 Jun 2024 | 372.20 | 372.20 | 372.20 | 372.20 | 372.13 | - |
05 Jun 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.93 | - |
04 Jun 2024 | 370.90 | 370.90 | 370.90 | 370.90 | 370.83 | - |
03 Jun 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.83 | - |
31 May 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.53 | - |
30 May 2024 | 368.90 | 368.90 | 368.90 | 368.90 | 368.83 | - |
29 May 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.13 | - |
28 May 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 372.83 | - |
24 May 2024 | 370.20 | 370.20 | 370.20 | 370.20 | 370.13 | - |
23 May 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.43 | - |
22 May 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.53 | - |
21 May 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.73 | - |
20 May 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 376.93 | - |
17 May 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.73 | - |
16 May 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.63 | - |
15 May 2024 | 374.40 | 374.40 | 374.40 | 374.40 | 374.33 | - |
14 May 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.03 | - |
13 May 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.73 | - |
10 May 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.53 | - |
09 May 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 368.93 | - |
08 May 2024 | 368.20 | 368.20 | 368.20 | 368.20 | 368.13 | - |
07 May 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.83 | - |
03 May 2024 | 361.60 | 361.60 | 361.60 | 361.60 | 361.53 | - |
02 May 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.63 | - |
01 May 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.83 | - |
30 Apr 2024 | 358.90 | 358.90 | 358.90 | 358.90 | 358.83 | - |
29 Apr 2024 | 357.60 | 357.60 | 357.60 | 357.60 | 357.53 | - |
26 Apr 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.43 | - |
25 Apr 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.83 | - |
24 Apr 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.83 | - |
23 Apr 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.73 | - |
22 Apr 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 352.33 | - |
19 Apr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.44 | - |
18 Apr 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.54 | - |
17 Apr 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.54 | - |
16 Apr 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.54 | - |
15 Apr 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.43 | - |
12 Apr 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.43 | - |
11 Apr 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.73 | - |
10 Apr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.23 | - |
09 Apr 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.33 | - |
08 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.53 | - |
05 Apr 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.23 | - |
04 Apr 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.53 | - |
03 Apr 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.73 | - |
02 Apr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 355.33 | - |
28 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.93 | - |
27 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.93 | - |
26 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.43 | - |
25 Mar 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.03 | - |
22 Mar 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.13 | - |
21 Mar 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.63 | - |
20 Mar 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.34 | - |
19 Mar 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.34 | - |
18 Mar 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.84 | - |
15 Mar 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.24 | - |
14 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.93 | - |
13 Mar 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.14 | - |
12 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.93 | - |
11 Mar 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.24 | - |
08 Mar 2024 | 348.70 | 348.70 | 348.70 | 348.70 | 348.64 | - |
07 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.94 | - |
06 Mar 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.14 | - |
05 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.94 | - |
04 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.64 | - |
01 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.14 | - |
29 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.74 | - |
28 Feb 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.64 | - |
27 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.34 | - |
26 Feb 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.94 | - |
23 Feb 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.54 | - |
22 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.74 | - |
21 Feb 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.04 | - |
20 Feb 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.64 | - |
19 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.74 | - |
16 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.34 | - |
15 Feb 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.64 | - |
14 Feb 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |