Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
27 Jun 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | - |
26 Jun 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
25 Jun 2024 | 377.30 | 377.30 | 377.30 | 377.30 | 377.30 | - |
24 Jun 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | - |
21 Jun 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
20 Jun 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | - |
19 Jun 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | - |
18 Jun 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
17 Jun 2024 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
14 Jun 2024 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | - |
13 Jun 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
12 Jun 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
11 Jun 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
10 Jun 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
07 Jun 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
06 Jun 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
05 Jun 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | - |
04 Jun 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
03 Jun 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
31 May 2024 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | - |
30 May 2024 | 371.90 | 371.90 | 371.90 | 371.90 | 371.90 | - |
29 May 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
28 May 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
24 May 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
23 May 2024 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | - |
22 May 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
21 May 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
20 May 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
17 May 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
16 May 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | - |
15 May 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - |
14 May 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
13 May 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
10 May 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
09 May 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
08 May 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
07 May 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
03 May 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
02 May 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | - |
01 May 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
30 Apr 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
29 Apr 2024 | 367.70 | 367.70 | 367.70 | 367.70 | 367.70 | - |
26 Apr 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | - |
25 Apr 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
24 Apr 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
23 Apr 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - |
22 Apr 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
19 Apr 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
18 Apr 2024 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | - |
17 Apr 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
16 Apr 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
15 Apr 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
12 Apr 2024 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | - |
11 Apr 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
10 Apr 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
09 Apr 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
08 Apr 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
05 Apr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
04 Apr 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
03 Apr 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
02 Apr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
28 Mar 2024 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | - |
27 Mar 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
26 Mar 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
25 Mar 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
22 Mar 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
21 Mar 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
20 Mar 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
19 Mar 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | - |
18 Mar 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
15 Mar 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
14 Mar 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
13 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
12 Mar 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | - |
11 Mar 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
08 Mar 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
07 Mar 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
06 Mar 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
05 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
04 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
01 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
01 Mar 2024 | 0.051155 Dividend | |||||
29 Feb 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.75 | - |
28 Feb 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.35 | - |
27 Feb 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.35 | - |
26 Feb 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 348.75 | - |
23 Feb 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.25 | - |
22 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.95 | - |
21 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.95 | - |
20 Feb 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.45 | - |
19 Feb 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.15 | - |
16 Feb 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.35 | - |
15 Feb 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 343.75 | - |
14 Feb 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 343.35 | - |
13 Feb 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.05 | - |
12 Feb 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.85 | - |
09 Feb 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.25 | - |
08 Feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.95 | - |
07 Feb 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 346.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |