Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 313.12 | 313.12 | 313.12 | 313.12 | 313.12 | - |
01 Jul 2024 | 316.77 | 316.77 | 316.77 | 316.77 | 316.77 | - |
28 Jun 2024 | 317.39 | 317.39 | 317.39 | 317.39 | 317.39 | - |
27 Jun 2024 | 316.13 | 316.13 | 316.13 | 316.13 | 316.13 | - |
26 Jun 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
25 Jun 2024 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | - |
24 Jun 2024 | 322.39 | 322.39 | 322.39 | 322.39 | 322.39 | - |
21 Jun 2024 | 319.89 | 319.89 | 319.89 | 319.89 | 319.89 | - |
20 Jun 2024 | 320.31 | 320.31 | 320.31 | 320.31 | 320.31 | - |
19 Jun 2024 | 323.42 | 323.42 | 323.42 | 323.42 | 323.42 | - |
18 Jun 2024 | 322.59 | 322.59 | 322.59 | 322.59 | 322.59 | - |
17 Jun 2024 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | - |
14 Jun 2024 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | - |
13 Jun 2024 | 324.07 | 324.07 | 324.07 | 324.07 | 324.07 | - |
12 Jun 2024 | 323.47 | 323.47 | 323.47 | 323.47 | 323.47 | - |
11 Jun 2024 | 326.56 | 326.56 | 326.56 | 326.56 | 326.56 | - |
10 Jun 2024 | 327.51 | 327.51 | 327.51 | 327.51 | 327.51 | - |
07 Jun 2024 | 329.87 | 329.87 | 329.87 | 329.87 | 329.87 | - |
06 Jun 2024 | 332.07 | 332.07 | 332.07 | 332.07 | 332.07 | - |
05 Jun 2024 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | - |
04 Jun 2024 | 332.89 | 332.89 | 332.89 | 332.89 | 332.89 | - |
03 Jun 2024 | 336.22 | 336.22 | 336.22 | 336.22 | 336.22 | - |
31 May 2024 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
30 May 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
29 May 2024 | 329.98 | 329.98 | 329.98 | 329.98 | 329.98 | - |
28 May 2024 | 335.01 | 335.01 | 335.01 | 335.01 | 335.01 | - |
24 May 2024 | 330.77 | 330.77 | 330.77 | 330.77 | 330.77 | - |
23 May 2024 | 329.77 | 329.77 | 329.77 | 329.77 | 329.77 | - |
22 May 2024 | 328.26 | 328.26 | 328.26 | 328.26 | 328.26 | - |
21 May 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - |
20 May 2024 | 328.54 | 328.54 | 328.54 | 328.54 | 328.54 | - |
17 May 2024 | 323.94 | 323.94 | 323.94 | 323.94 | 323.94 | - |
16 May 2024 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | - |
15 May 2024 | 322.13 | 322.13 | 322.13 | 322.13 | 322.13 | - |
14 May 2024 | 317.52 | 317.52 | 317.52 | 317.52 | 317.52 | - |
13 May 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | - |
10 May 2024 | 319.76 | 319.76 | 319.76 | 319.76 | 319.76 | - |
09 May 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
08 May 2024 | 315.17 | 315.17 | 315.17 | 315.17 | 315.17 | - |
07 May 2024 | 313.83 | 313.83 | 313.83 | 313.83 | 313.83 | - |
03 May 2024 | 309.16 | 309.16 | 309.16 | 309.16 | 309.16 | - |
02 May 2024 | 306.32 | 306.32 | 306.32 | 306.32 | 306.32 | - |
01 May 2024 | 305.87 | 305.87 | 305.87 | 305.87 | 305.87 | - |
30 Apr 2024 | 307.28 | 307.28 | 307.28 | 307.28 | 307.28 | - |
29 Apr 2024 | 305.23 | 305.23 | 305.23 | 305.23 | 305.23 | - |
26 Apr 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
25 Apr 2024 | 302.09 | 302.09 | 302.09 | 302.09 | 302.09 | - |
24 Apr 2024 | 303.35 | 303.35 | 303.35 | 303.35 | 303.35 | - |
23 Apr 2024 | 303.21 | 303.21 | 303.21 | 303.21 | 303.21 | - |
22 Apr 2024 | 300.84 | 300.84 | 300.84 | 300.84 | 300.84 | - |
19 Apr 2024 | 295.51 | 295.51 | 295.51 | 295.51 | 295.51 | - |
18 Apr 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
17 Apr 2024 | 297.73 | 297.73 | 297.73 | 297.73 | 297.73 | - |
16 Apr 2024 | 297.17 | 297.17 | 297.17 | 297.17 | 297.17 | - |
16 Apr 2024 | 0.037596 Dividend | |||||
15 Apr 2024 | 306.27 | 306.27 | 306.27 | 306.27 | 306.23 | - |
12 Apr 2024 | 309.27 | 309.27 | 309.27 | 309.27 | 309.23 | - |
11 Apr 2024 | 307.25 | 307.25 | 307.25 | 307.25 | 307.21 | - |
10 Apr 2024 | 309.82 | 309.82 | 309.82 | 309.82 | 309.78 | - |
09 Apr 2024 | 308.77 | 308.77 | 308.77 | 308.77 | 308.73 | - |
08 Apr 2024 | 308.22 | 308.22 | 308.22 | 308.22 | 308.18 | - |
05 Apr 2024 | 307.14 | 307.14 | 307.14 | 307.14 | 307.10 | - |
04 Apr 2024 | 309.77 | 309.77 | 309.77 | 309.77 | 309.73 | - |
03 Apr 2024 | 307.69 | 307.69 | 307.69 | 307.69 | 307.65 | - |
02 Apr 2024 | 310.39 | 310.39 | 310.39 | 310.39 | 310.35 | - |
28 Mar 2024 | 312.06 | 312.06 | 312.06 | 312.06 | 312.02 | - |
27 Mar 2024 | 310.19 | 310.19 | 310.19 | 310.19 | 310.15 | - |
26 Mar 2024 | 310.22 | 310.22 | 310.22 | 310.22 | 310.18 | - |
25 Mar 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.16 | - |
22 Mar 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.56 | - |
21 Mar 2024 | 307.93 | 307.93 | 307.93 | 307.93 | 307.89 | - |
20 Mar 2024 | 304.75 | 304.75 | 304.75 | 304.75 | 304.71 | - |
19 Mar 2024 | 304.24 | 304.24 | 304.24 | 304.24 | 304.20 | - |
18 Mar 2024 | 306.12 | 306.12 | 306.12 | 306.12 | 306.08 | - |
15 Mar 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 306.31 | - |
14 Mar 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.56 | - |
13 Mar 2024 | 305.78 | 305.78 | 305.78 | 305.78 | 305.74 | - |
12 Mar 2024 | 306.47 | 306.47 | 306.47 | 306.47 | 306.43 | - |
11 Mar 2024 | 305.23 | 305.23 | 305.23 | 305.23 | 305.19 | - |
08 Mar 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.56 | - |
07 Mar 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.16 | - |
06 Mar 2024 | 300.78 | 300.78 | 300.78 | 300.78 | 300.74 | - |
05 Mar 2024 | 298.27 | 298.27 | 298.27 | 298.27 | 298.23 | - |
04 Mar 2024 | 297.86 | 297.86 | 297.86 | 297.86 | 297.82 | - |
01 Mar 2024 | 297.86 | 297.86 | 297.86 | 297.86 | 297.82 | - |
29 Feb 2024 | 295.78 | 295.78 | 295.78 | 295.78 | 295.74 | - |
28 Feb 2024 | 296.09 | 296.09 | 296.09 | 296.09 | 296.05 | - |
27 Feb 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.70 | - |
26 Feb 2024 | 297.78 | 297.78 | 297.78 | 297.78 | 297.74 | - |
23 Feb 2024 | 299.86 | 299.86 | 299.86 | 299.86 | 299.82 | - |
22 Feb 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 301.41 | - |
21 Feb 2024 | 301.34 | 301.34 | 301.34 | 301.34 | 301.30 | - |
20 Feb 2024 | 302.24 | 302.24 | 302.24 | 302.24 | 302.20 | - |
19 Feb 2024 | 302.26 | 302.26 | 302.26 | 302.26 | 302.22 | - |
16 Feb 2024 | 302.34 | 302.34 | 302.34 | 302.34 | 302.30 | - |
15 Feb 2024 | 299.97 | 299.97 | 299.97 | 299.97 | 299.93 | - |
14 Feb 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.16 | - |
13 Feb 2024 | 301.19 | 301.19 | 301.19 | 301.19 | 301.15 | - |
12 Feb 2024 | 302.68 | 302.68 | 302.68 | 302.68 | 302.64 | - |
09 Feb 2024 | 301.85 | 301.85 | 301.85 | 301.85 | 301.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |