Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 434.97 | 434.97 | 434.97 | 434.97 | 434.97 | - |
04 Jul 2024 | 432.15 | 432.15 | 432.15 | 432.15 | 432.15 | - |
03 Jul 2024 | 429.97 | 429.97 | 429.97 | 429.97 | 429.97 | - |
02 Jul 2024 | 432.06 | 432.06 | 432.06 | 432.06 | 432.06 | - |
01 Jul 2024 | 433.03 | 433.03 | 433.03 | 433.03 | 433.03 | - |
28 Jun 2024 | 432.23 | 432.23 | 432.23 | 432.23 | 432.23 | - |
27 Jun 2024 | 433.43 | 433.43 | 433.43 | 433.43 | 433.43 | - |
26 Jun 2024 | 433.03 | 433.03 | 433.03 | 433.03 | 433.03 | - |
25 Jun 2024 | 433.42 | 433.42 | 433.42 | 433.42 | 433.42 | - |
24 Jun 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
21 Jun 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
20 Jun 2024 | 432.31 | 432.31 | 432.31 | 432.31 | 432.31 | - |
19 Jun 2024 | 430.76 | 430.76 | 430.76 | 430.76 | 430.76 | - |
18 Jun 2024 | 428.74 | 428.74 | 428.74 | 428.74 | 428.74 | - |
17 Jun 2024 | 428.07 | 428.07 | 428.07 | 428.07 | 428.07 | - |
14 Jun 2024 | 430.59 | 430.59 | 430.59 | 430.59 | 430.59 | - |
13 Jun 2024 | 428.76 | 428.76 | 428.76 | 428.76 | 428.76 | - |
12 Jun 2024 | 428.62 | 428.62 | 428.62 | 428.62 | 428.62 | - |
11 Jun 2024 | 429.49 | 429.49 | 429.49 | 429.49 | 429.49 | - |
10 Jun 2024 | 430.52 | 430.52 | 430.52 | 430.52 | 430.52 | - |
07 Jun 2024 | 431.88 | 431.88 | 431.88 | 431.88 | 431.88 | - |
06 Jun 2024 | 428.82 | 428.82 | 428.82 | 428.82 | 428.82 | - |
05 Jun 2024 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | - |
04 Jun 2024 | 430.23 | 430.23 | 430.23 | 430.23 | 430.23 | - |
03 Jun 2024 | 427.54 | 427.54 | 427.54 | 427.54 | 427.54 | - |
31 May 2024 | 426.73 | 426.73 | 426.73 | 426.73 | 426.73 | - |
30 May 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
29 May 2024 | 431.86 | 431.86 | 431.86 | 431.86 | 431.86 | - |
28 May 2024 | 430.49 | 430.49 | 430.49 | 430.49 | 430.49 | - |
24 May 2024 | 432.57 | 432.57 | 432.57 | 432.57 | 432.57 | - |
23 May 2024 | 431.67 | 431.67 | 431.67 | 431.67 | 431.67 | - |
22 May 2024 | 432.31 | 432.31 | 432.31 | 432.31 | 432.31 | - |
21 May 2024 | 434.33 | 434.33 | 434.33 | 434.33 | 434.33 | - |
20 May 2024 | 433.64 | 433.64 | 433.64 | 433.64 | 433.64 | - |
17 May 2024 | 434.93 | 434.93 | 434.93 | 434.93 | 434.93 | - |
16 May 2024 | 432.41 | 432.41 | 432.41 | 432.41 | 432.41 | - |
15 May 2024 | 430.41 | 430.41 | 430.41 | 430.41 | 430.41 | - |
14 May 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
13 May 2024 | 430.91 | 430.91 | 430.91 | 430.91 | 430.91 | - |
10 May 2024 | 428.58 | 428.58 | 428.58 | 428.58 | 428.58 | - |
09 May 2024 | 427.97 | 427.97 | 427.97 | 427.97 | 427.97 | - |
08 May 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
07 May 2024 | 420.91 | 420.91 | 420.91 | 420.91 | 420.91 | - |
03 May 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 417.45 | - |
02 May 2024 | 414.86 | 414.86 | 414.86 | 414.86 | 414.86 | - |
01 May 2024 | 418.84 | 418.84 | 418.84 | 418.84 | 418.84 | - |
30 Apr 2024 | 417.97 | 417.97 | 417.97 | 417.97 | 417.97 | - |
29 Apr 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
26 Apr 2024 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | - |
25 Apr 2024 | 416.42 | 416.42 | 416.42 | 416.42 | 416.42 | - |
24 Apr 2024 | 414.73 | 414.73 | 414.73 | 414.73 | 414.73 | - |
23 Apr 2024 | 412.07 | 412.07 | 412.07 | 412.07 | 412.07 | - |
22 Apr 2024 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | - |
19 Apr 2024 | 409.86 | 409.86 | 409.86 | 409.86 | 409.86 | - |
18 Apr 2024 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | - |
17 Apr 2024 | 409.89 | 409.89 | 409.89 | 409.89 | 409.89 | - |
16 Apr 2024 | 415.92 | 415.92 | 415.92 | 415.92 | 415.92 | - |
15 Apr 2024 | 419.66 | 419.66 | 419.66 | 419.66 | 419.66 | - |
12 Apr 2024 | 418.53 | 418.53 | 418.53 | 418.53 | 418.53 | - |
11 Apr 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
10 Apr 2024 | 417.98 | 417.98 | 417.98 | 417.98 | 417.98 | - |
09 Apr 2024 | 417.86 | 417.86 | 417.86 | 417.86 | 417.86 | - |
08 Apr 2024 | 415.82 | 415.82 | 415.82 | 415.82 | 415.82 | - |
05 Apr 2024 | 419.42 | 419.42 | 419.42 | 419.42 | 419.42 | - |
04 Apr 2024 | 418.31 | 418.31 | 418.31 | 418.31 | 418.31 | - |
03 Apr 2024 | 421.87 | 421.87 | 421.87 | 421.87 | 421.87 | - |
02 Apr 2024 | 421.61 | 421.61 | 421.61 | 421.61 | 421.61 | - |
02 Apr 2024 | 0.038783 Dividend | |||||
28 Mar 2024 | 420.65 | 420.65 | 420.65 | 420.65 | 420.62 | - |
27 Mar 2024 | 419.82 | 419.82 | 419.82 | 419.82 | 419.78 | - |
26 Mar 2024 | 417.74 | 417.74 | 417.74 | 417.74 | 417.70 | - |
25 Mar 2024 | 420.18 | 420.18 | 420.18 | 420.18 | 420.14 | - |
22 Mar 2024 | 417.84 | 417.84 | 417.84 | 417.84 | 417.80 | - |
21 Mar 2024 | 413.24 | 413.24 | 413.24 | 413.24 | 413.20 | - |
20 Mar 2024 | 411.86 | 411.86 | 411.86 | 411.86 | 411.82 | - |
19 Mar 2024 | 412.96 | 412.96 | 412.96 | 412.96 | 412.92 | - |
18 Mar 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.41 | - |
15 Mar 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.68 | - |
14 Mar 2024 | 412.98 | 412.98 | 412.98 | 412.98 | 412.94 | - |
13 Mar 2024 | 412.56 | 412.56 | 412.56 | 412.56 | 412.52 | - |
12 Mar 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.36 | - |
11 Mar 2024 | 412.07 | 412.07 | 412.07 | 412.07 | 412.03 | - |
08 Mar 2024 | 411.94 | 411.94 | 411.94 | 411.94 | 411.90 | - |
07 Mar 2024 | 409.33 | 409.33 | 409.33 | 409.33 | 409.30 | - |
06 Mar 2024 | 409.55 | 409.55 | 409.55 | 409.55 | 409.51 | - |
05 Mar 2024 | 409.92 | 409.92 | 409.92 | 409.92 | 409.88 | - |
04 Mar 2024 | 408.78 | 408.78 | 408.78 | 408.78 | 408.74 | - |
01 Mar 2024 | 406.37 | 406.37 | 406.37 | 406.37 | 406.33 | - |
29 Feb 2024 | 404.73 | 404.73 | 404.73 | 404.73 | 404.69 | - |
28 Feb 2024 | 406.43 | 406.43 | 406.43 | 406.43 | 406.39 | - |
27 Feb 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 407.26 | - |
26 Feb 2024 | 407.88 | 407.88 | 407.88 | 407.88 | 407.84 | - |
23 Feb 2024 | 407.06 | 407.06 | 407.06 | 407.06 | 407.02 | - |
22 Feb 2024 | 404.46 | 404.46 | 404.46 | 404.46 | 404.43 | - |
21 Feb 2024 | 406.99 | 406.99 | 406.99 | 406.99 | 406.95 | - |
20 Feb 2024 | 406.36 | 406.36 | 406.36 | 406.36 | 406.32 | - |
19 Feb 2024 | 406.17 | 406.17 | 406.17 | 406.17 | 406.14 | - |
16 Feb 2024 | 404.02 | 404.02 | 404.02 | 404.02 | 403.98 | - |
15 Feb 2024 | 402.09 | 402.09 | 402.09 | 402.09 | 402.05 | - |
14 Feb 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 400.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |