Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 318.67 | 318.67 | 318.67 | 318.67 | 318.67 | - |
27 Jun 2024 | 317.73 | 317.73 | 317.73 | 317.73 | 317.73 | - |
26 Jun 2024 | 319.21 | 319.21 | 319.21 | 319.21 | 319.21 | - |
25 Jun 2024 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | - |
24 Jun 2024 | 320.48 | 320.48 | 320.48 | 320.48 | 320.48 | - |
21 Jun 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 318.73 | - |
20 Jun 2024 | 318.78 | 318.78 | 318.78 | 318.78 | 318.78 | - |
19 Jun 2024 | 318.69 | 318.69 | 318.69 | 318.69 | 318.69 | - |
18 Jun 2024 | 317.93 | 317.93 | 317.93 | 317.93 | 317.93 | - |
17 Jun 2024 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | - |
14 Jun 2024 | 315.78 | 315.78 | 315.78 | 315.78 | 315.78 | - |
13 Jun 2024 | 318.86 | 318.86 | 318.86 | 318.86 | 318.86 | - |
12 Jun 2024 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - |
11 Jun 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
10 Jun 2024 | 320.33 | 320.33 | 320.33 | 320.33 | 320.33 | - |
07 Jun 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - |
06 Jun 2024 | 322.07 | 322.07 | 322.07 | 322.07 | 322.07 | - |
05 Jun 2024 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
04 Jun 2024 | 320.37 | 320.37 | 320.37 | 320.37 | 320.37 | - |
03 Jun 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - |
31 May 2024 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | - |
30 May 2024 | 321.78 | 321.78 | 321.78 | 321.78 | 321.78 | - |
29 May 2024 | 322.12 | 322.12 | 322.12 | 322.12 | 322.12 | - |
28 May 2024 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | - |
24 May 2024 | 325.07 | 325.07 | 325.07 | 325.07 | 325.07 | - |
23 May 2024 | 326.57 | 326.57 | 326.57 | 326.57 | 326.57 | - |
22 May 2024 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | - |
21 May 2024 | 326.72 | 326.72 | 326.72 | 326.72 | 326.72 | - |
20 May 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.12 | - |
17 May 2024 | 326.26 | 326.26 | 326.26 | 326.26 | 326.26 | - |
16 May 2024 | 326.73 | 326.73 | 326.73 | 326.73 | 326.73 | - |
15 May 2024 | 326.49 | 326.49 | 326.49 | 326.49 | 326.49 | - |
14 May 2024 | 325.82 | 325.82 | 325.82 | 325.82 | 325.82 | - |
13 May 2024 | 326.14 | 326.14 | 326.14 | 326.14 | 326.14 | - |
10 May 2024 | 327.08 | 327.08 | 327.08 | 327.08 | 327.08 | - |
09 May 2024 | 323.36 | 323.36 | 323.36 | 323.36 | 323.36 | - |
08 May 2024 | 322.59 | 322.59 | 322.59 | 322.59 | 322.59 | - |
07 May 2024 | 320.93 | 320.93 | 320.93 | 320.93 | 320.93 | - |
03 May 2024 | 318.64 | 318.64 | 318.64 | 318.64 | 318.64 | - |
02 May 2024 | 315.79 | 315.79 | 315.79 | 315.79 | 315.79 | - |
01 May 2024 | 315.82 | 315.82 | 315.82 | 315.82 | 315.82 | - |
30 Apr 2024 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | - |
29 Apr 2024 | 316.37 | 316.37 | 316.37 | 316.37 | 316.37 | - |
26 Apr 2024 | 314.23 | 314.23 | 314.23 | 314.23 | 314.23 | - |
25 Apr 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | - |
24 Apr 2024 | 311.34 | 311.34 | 311.34 | 311.34 | 311.34 | - |
23 Apr 2024 | 312.04 | 312.04 | 312.04 | 312.04 | 312.04 | - |
22 Apr 2024 | 309.72 | 309.72 | 309.72 | 309.72 | 309.72 | - |
19 Apr 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
18 Apr 2024 | 305.14 | 305.14 | 305.14 | 305.14 | 305.14 | - |
17 Apr 2024 | 304.88 | 304.88 | 304.88 | 304.88 | 304.88 | - |
16 Apr 2024 | 304.73 | 304.73 | 304.73 | 304.73 | 304.73 | - |
15 Apr 2024 | 310.29 | 310.29 | 310.29 | 310.29 | 310.29 | - |
12 Apr 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | - |
11 Apr 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | - |
10 Apr 2024 | 312.64 | 312.64 | 312.64 | 312.64 | 312.64 | - |
09 Apr 2024 | 311.14 | 311.14 | 311.14 | 311.14 | 311.14 | - |
08 Apr 2024 | 309.87 | 309.87 | 309.87 | 309.87 | 309.87 | - |
05 Apr 2024 | 308.81 | 308.81 | 308.81 | 308.81 | 308.81 | - |
04 Apr 2024 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | - |
03 Apr 2024 | 309.02 | 309.02 | 309.02 | 309.02 | 309.02 | - |
02 Apr 2024 | 311.18 | 311.18 | 311.18 | 311.18 | 311.18 | - |
02 Apr 2024 | 0.029534 Dividend | |||||
28 Mar 2024 | 310.22 | 310.22 | 310.22 | 310.22 | 310.19 | - |
27 Mar 2024 | 308.13 | 308.13 | 308.13 | 308.13 | 308.10 | - |
26 Mar 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.27 | - |
25 Mar 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 307.06 | - |
22 Mar 2024 | 307.99 | 307.99 | 307.99 | 307.99 | 307.96 | - |
21 Mar 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.27 | - |
20 Mar 2024 | 300.41 | 300.41 | 300.41 | 300.41 | 300.38 | - |
19 Mar 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.27 | - |
18 Mar 2024 | 300.91 | 300.91 | 300.91 | 300.91 | 300.88 | - |
15 Mar 2024 | 300.88 | 300.88 | 300.88 | 300.88 | 300.85 | - |
14 Mar 2024 | 301.61 | 301.61 | 301.61 | 301.61 | 301.58 | - |
13 Mar 2024 | 300.79 | 300.79 | 300.79 | 300.79 | 300.76 | - |
12 Mar 2024 | 301.32 | 301.32 | 301.32 | 301.32 | 301.29 | - |
11 Mar 2024 | 297.13 | 297.13 | 297.13 | 297.13 | 297.10 | - |
08 Mar 2024 | 298.28 | 298.28 | 298.28 | 298.28 | 298.25 | - |
07 Mar 2024 | 299.36 | 299.36 | 299.36 | 299.36 | 299.33 | - |
06 Mar 2024 | 297.36 | 297.36 | 297.36 | 297.36 | 297.34 | - |
05 Mar 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.22 | - |
04 Mar 2024 | 296.47 | 296.47 | 296.47 | 296.47 | 296.44 | - |
01 Mar 2024 | 297.16 | 297.16 | 297.16 | 297.16 | 297.13 | - |
29 Feb 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.87 | - |
28 Feb 2024 | 295.27 | 295.27 | 295.27 | 295.27 | 295.24 | - |
27 Feb 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.82 | - |
26 Feb 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.23 | - |
23 Feb 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.32 | - |
22 Feb 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 295.58 | - |
21 Feb 2024 | 294.49 | 294.49 | 294.49 | 294.49 | 294.46 | - |
20 Feb 2024 | 297.79 | 297.79 | 297.79 | 297.79 | 297.76 | - |
19 Feb 2024 | 297.85 | 297.85 | 297.85 | 297.85 | 297.82 | - |
16 Feb 2024 | 296.36 | 296.36 | 296.36 | 296.36 | 296.33 | - |
15 Feb 2024 | 292.47 | 292.47 | 292.47 | 292.47 | 292.44 | - |
14 Feb 2024 | 292.38 | 292.38 | 292.38 | 292.38 | 292.35 | - |
13 Feb 2024 | 290.85 | 290.85 | 290.85 | 290.85 | 290.82 | - |
12 Feb 2024 | 291.48 | 291.48 | 291.48 | 291.48 | 291.45 | - |
09 Feb 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.73 | - |
08 Feb 2024 | 293.49 | 293.49 | 293.49 | 293.49 | 293.47 | - |
07 Feb 2024 | 294.69 | 294.69 | 294.69 | 294.69 | 294.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |