Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | - |
20 Jun 2024 | 392.67 | 392.67 | 392.67 | 392.67 | 392.67 | - |
19 Jun 2024 | 392.38 | 392.38 | 392.38 | 392.38 | 392.38 | - |
18 Jun 2024 | 390.51 | 390.51 | 390.51 | 390.51 | 390.51 | - |
17 Jun 2024 | 390.56 | 390.56 | 390.56 | 390.56 | 390.56 | - |
14 Jun 2024 | 390.56 | 390.56 | 390.56 | 390.56 | 390.56 | - |
13 Jun 2024 | 390.04 | 390.04 | 390.04 | 390.04 | 390.04 | - |
12 Jun 2024 | 389.21 | 389.21 | 389.21 | 389.21 | 389.21 | - |
11 Jun 2024 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | - |
10 Jun 2024 | 389.41 | 389.41 | 389.41 | 389.41 | 389.41 | - |
07 Jun 2024 | 392.44 | 392.44 | 392.44 | 392.44 | 392.44 | - |
06 Jun 2024 | 392.53 | 392.53 | 392.53 | 392.53 | 392.53 | - |
05 Jun 2024 | 391.46 | 391.46 | 391.46 | 391.46 | 391.46 | - |
04 Jun 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
03 Jun 2024 | 390.86 | 390.86 | 390.86 | 390.86 | 390.86 | - |
31 May 2024 | 388.56 | 388.56 | 388.56 | 388.56 | 388.56 | - |
30 May 2024 | 387.61 | 387.61 | 387.61 | 387.61 | 387.61 | - |
29 May 2024 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | - |
28 May 2024 | 391.57 | 391.57 | 391.57 | 391.57 | 391.57 | - |
24 May 2024 | 391.11 | 391.11 | 391.11 | 391.11 | 391.11 | - |
23 May 2024 | 393.48 | 393.48 | 393.48 | 393.48 | 393.48 | - |
22 May 2024 | 394.42 | 394.42 | 394.42 | 394.42 | 394.42 | - |
21 May 2024 | 394.59 | 394.59 | 394.59 | 394.59 | 394.59 | - |
20 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 395.55 | - |
17 May 2024 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | - |
16 May 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
15 May 2024 | 394.26 | 394.26 | 394.26 | 394.26 | 394.26 | - |
14 May 2024 | 393.45 | 393.45 | 393.45 | 393.45 | 393.45 | - |
13 May 2024 | 393.39 | 393.39 | 393.39 | 393.39 | 393.39 | - |
10 May 2024 | 393.87 | 393.87 | 393.87 | 393.87 | 393.87 | - |
09 May 2024 | 392.21 | 392.21 | 392.21 | 392.21 | 392.21 | - |
08 May 2024 | 392.24 | 392.24 | 392.24 | 392.24 | 392.24 | - |
07 May 2024 | 391.44 | 391.44 | 391.44 | 391.44 | 391.44 | - |
03 May 2024 | 388.74 | 388.74 | 388.74 | 388.74 | 388.74 | - |
02 May 2024 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
01 May 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
30 Apr 2024 | 388.01 | 388.01 | 388.01 | 388.01 | 388.01 | - |
29 Apr 2024 | 387.42 | 387.42 | 387.42 | 387.42 | 387.42 | - |
26 Apr 2024 | 386.52 | 386.52 | 386.52 | 386.52 | 386.52 | - |
25 Apr 2024 | 386.12 | 386.12 | 386.12 | 386.12 | 386.12 | - |
24 Apr 2024 | 386.66 | 386.66 | 386.66 | 386.66 | 386.66 | - |
23 Apr 2024 | 386.74 | 386.74 | 386.74 | 386.74 | 386.74 | - |
22 Apr 2024 | 385.88 | 385.88 | 385.88 | 385.88 | 385.88 | - |
19 Apr 2024 | 384.58 | 384.58 | 384.58 | 384.58 | 384.58 | - |
18 Apr 2024 | 384.77 | 384.77 | 384.77 | 384.77 | 384.77 | - |
17 Apr 2024 | 383.79 | 383.79 | 383.79 | 383.79 | 383.79 | - |
16 Apr 2024 | 384.67 | 384.67 | 384.67 | 384.67 | 384.67 | - |
15 Apr 2024 | 387.47 | 387.47 | 387.47 | 387.47 | 387.47 | - |
12 Apr 2024 | 388.27 | 388.27 | 388.27 | 388.27 | 388.27 | - |
11 Apr 2024 | 387.35 | 387.35 | 387.35 | 387.35 | 387.35 | - |
10 Apr 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
09 Apr 2024 | 389.39 | 389.39 | 389.39 | 389.39 | 389.39 | - |
08 Apr 2024 | 389.28 | 389.28 | 389.28 | 389.28 | 389.28 | - |
05 Apr 2024 | 389.54 | 389.54 | 389.54 | 389.54 | 389.54 | - |
04 Apr 2024 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | - |
03 Apr 2024 | 389.94 | 389.94 | 389.94 | 389.94 | 389.94 | - |
02 Apr 2024 | 391.13 | 391.13 | 391.13 | 391.13 | 391.13 | - |
02 Apr 2024 | 0.021807 Dividend | |||||
28 Mar 2024 | 391.57 | 391.57 | 391.57 | 391.57 | 391.55 | - |
27 Mar 2024 | 390.45 | 390.45 | 390.45 | 390.45 | 390.43 | - |
26 Mar 2024 | 390.52 | 390.52 | 390.52 | 390.52 | 390.50 | - |
25 Mar 2024 | 390.09 | 390.09 | 390.09 | 390.09 | 390.07 | - |
22 Mar 2024 | 390.76 | 390.76 | 390.76 | 390.76 | 390.74 | - |
21 Mar 2024 | 389.81 | 389.81 | 389.81 | 389.81 | 389.79 | - |
20 Mar 2024 | 387.42 | 387.42 | 387.42 | 387.42 | 387.40 | - |
19 Mar 2024 | 386.30 | 386.30 | 386.30 | 386.30 | 386.28 | - |
18 Mar 2024 | 386.83 | 386.83 | 386.83 | 386.83 | 386.81 | - |
15 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 386.98 | - |
14 Mar 2024 | 388.43 | 388.43 | 388.43 | 388.43 | 388.41 | - |
13 Mar 2024 | 388.38 | 388.38 | 388.38 | 388.38 | 388.36 | - |
12 Mar 2024 | 388.93 | 388.93 | 388.93 | 388.93 | 388.91 | - |
11 Mar 2024 | 387.62 | 387.62 | 387.62 | 387.62 | 387.60 | - |
08 Mar 2024 | 388.12 | 388.12 | 388.12 | 388.12 | 388.10 | - |
07 Mar 2024 | 387.01 | 387.01 | 387.01 | 387.01 | 386.99 | - |
06 Mar 2024 | 385.88 | 385.88 | 385.88 | 385.88 | 385.86 | - |
05 Mar 2024 | 385.31 | 385.31 | 385.31 | 385.31 | 385.29 | - |
04 Mar 2024 | 384.99 | 384.99 | 384.99 | 384.99 | 384.97 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 383.34 | 383.34 | 383.34 | 383.34 | 383.32 | - |
28 Feb 2024 | 383.16 | 383.16 | 383.16 | 383.16 | 383.14 | - |
27 Feb 2024 | 383.84 | 383.84 | 383.84 | 383.84 | 383.82 | - |
26 Feb 2024 | 384.51 | 384.51 | 384.51 | 384.51 | 384.49 | - |
23 Feb 2024 | 383.68 | 383.68 | 383.68 | 383.68 | 383.66 | - |
22 Feb 2024 | 384.05 | 384.05 | 384.05 | 384.05 | 384.03 | - |
21 Feb 2024 | 383.65 | 383.65 | 383.65 | 383.65 | 383.63 | - |
20 Feb 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.73 | - |
19 Feb 2024 | 383.02 | 383.02 | 383.02 | 383.02 | 383.00 | - |
16 Feb 2024 | 383.39 | 383.39 | 383.39 | 383.39 | 383.37 | - |
15 Feb 2024 | 382.09 | 382.09 | 382.09 | 382.09 | 382.07 | - |
14 Feb 2024 | 380.79 | 380.79 | 380.79 | 380.79 | 380.77 | - |
13 Feb 2024 | 382.19 | 382.19 | 382.19 | 382.19 | 382.17 | - |
12 Feb 2024 | 382.26 | 382.26 | 382.26 | 382.26 | 382.24 | - |
09 Feb 2024 | 382.63 | 382.63 | 382.63 | 382.63 | 382.61 | - |
08 Feb 2024 | 383.48 | 383.48 | 383.48 | 383.48 | 383.46 | - |
07 Feb 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.18 | - |
06 Feb 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.62 | - |
05 Feb 2024 | 383.47 | 383.47 | 383.47 | 383.47 | 383.45 | - |
02 Feb 2024 | 385.24 | 385.24 | 385.24 | 385.24 | 385.22 | - |
01 Feb 2024 | 383.92 | 383.92 | 383.92 | 383.92 | 383.90 | - |
31 Jan 2024 | 383.73 | 383.73 | 383.73 | 383.73 | 383.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |