Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | - |
24 Jun 2024 | 453.16 | 453.16 | 453.16 | 453.16 | 453.16 | - |
21 Jun 2024 | 450.64 | 450.64 | 450.64 | 450.64 | 450.64 | - |
20 Jun 2024 | 449.61 | 449.61 | 449.61 | 449.61 | 449.61 | - |
19 Jun 2024 | 449.59 | 449.59 | 449.59 | 449.59 | 449.59 | - |
18 Jun 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
17 Jun 2024 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - |
14 Jun 2024 | 444.06 | 444.06 | 444.06 | 444.06 | 444.06 | - |
13 Jun 2024 | 447.49 | 447.49 | 447.49 | 447.49 | 447.49 | - |
12 Jun 2024 | 448.16 | 448.16 | 448.16 | 448.16 | 448.16 | - |
11 Jun 2024 | 449.59 | 449.59 | 449.59 | 449.59 | 449.59 | - |
10 Jun 2024 | 451.59 | 451.59 | 451.59 | 451.59 | 451.59 | - |
07 Jun 2024 | 453.49 | 453.49 | 453.49 | 453.49 | 453.49 | - |
06 Jun 2024 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | - |
05 Jun 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
04 Jun 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.94 | - |
03 Jun 2024 | 455.56 | 455.56 | 455.56 | 455.56 | 455.56 | - |
31 May 2024 | 455.11 | 455.11 | 455.11 | 455.11 | 455.11 | - |
30 May 2024 | 452.01 | 452.01 | 452.01 | 452.01 | 452.01 | - |
29 May 2024 | 452.89 | 452.89 | 452.89 | 452.89 | 452.89 | - |
28 May 2024 | 458.34 | 458.34 | 458.34 | 458.34 | 458.34 | - |
24 May 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
23 May 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
22 May 2024 | 461.07 | 461.07 | 461.07 | 461.07 | 461.07 | - |
21 May 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
20 May 2024 | 464.10 | 464.10 | 464.10 | 464.10 | 464.10 | - |
17 May 2024 | 460.96 | 460.96 | 460.96 | 460.96 | 460.96 | - |
16 May 2024 | 462.02 | 462.02 | 462.02 | 462.02 | 462.02 | - |
15 May 2024 | 462.11 | 462.11 | 462.11 | 462.11 | 462.11 | - |
14 May 2024 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | - |
13 May 2024 | 459.67 | 459.67 | 459.67 | 459.67 | 459.67 | - |
10 May 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
09 May 2024 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | - |
08 May 2024 | 456.73 | 456.73 | 456.73 | 456.73 | 456.73 | - |
07 May 2024 | 454.19 | 454.19 | 454.19 | 454.19 | 454.19 | - |
03 May 2024 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | - |
02 May 2024 | 444.58 | 444.58 | 444.58 | 444.58 | 444.58 | - |
01 May 2024 | 443.62 | 443.62 | 443.62 | 443.62 | 443.62 | - |
30 Apr 2024 | 445.77 | 445.77 | 445.77 | 445.77 | 445.77 | - |
29 Apr 2024 | 443.34 | 443.34 | 443.34 | 443.34 | 443.34 | - |
26 Apr 2024 | 439.55 | 439.55 | 439.55 | 439.55 | 439.55 | - |
25 Apr 2024 | 438.44 | 438.44 | 438.44 | 438.44 | 438.44 | - |
24 Apr 2024 | 440.07 | 440.07 | 440.07 | 440.07 | 440.07 | - |
23 Apr 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
22 Apr 2024 | 435.41 | 435.41 | 435.41 | 435.41 | 435.41 | - |
19 Apr 2024 | 427.63 | 427.63 | 427.63 | 427.63 | 427.63 | - |
18 Apr 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
17 Apr 2024 | 429.12 | 429.12 | 429.12 | 429.12 | 429.12 | - |
16 Apr 2024 | 429.97 | 429.97 | 429.97 | 429.97 | 429.97 | - |
16 Apr 2024 | 0.068868 Dividend | |||||
15 Apr 2024 | 436.56 | 436.56 | 436.56 | 436.56 | 436.49 | - |
12 Apr 2024 | 437.70 | 437.70 | 437.70 | 437.70 | 437.63 | - |
11 Apr 2024 | 434.35 | 434.35 | 434.35 | 434.35 | 434.28 | - |
10 Apr 2024 | 437.51 | 437.51 | 437.51 | 437.51 | 437.44 | - |
09 Apr 2024 | 435.56 | 435.56 | 435.56 | 435.56 | 435.49 | - |
08 Apr 2024 | 435.35 | 435.35 | 435.35 | 435.35 | 435.28 | - |
05 Apr 2024 | 434.14 | 434.14 | 434.14 | 434.14 | 434.07 | - |
04 Apr 2024 | 438.94 | 438.94 | 438.94 | 438.94 | 438.87 | - |
03 Apr 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.13 | - |
02 Apr 2024 | 439.99 | 439.99 | 439.99 | 439.99 | 439.92 | - |
28 Mar 2024 | 439.49 | 439.49 | 439.49 | 439.49 | 439.42 | - |
27 Mar 2024 | 437.82 | 437.82 | 437.82 | 437.82 | 437.75 | - |
26 Mar 2024 | 436.43 | 436.43 | 436.43 | 436.43 | 436.36 | - |
25 Mar 2024 | 434.12 | 434.12 | 434.12 | 434.12 | 434.05 | - |
22 Mar 2024 | 435.29 | 435.29 | 435.29 | 435.29 | 435.22 | - |
21 Mar 2024 | 431.17 | 431.17 | 431.17 | 431.17 | 431.10 | - |
20 Mar 2024 | 426.04 | 426.04 | 426.04 | 426.04 | 425.97 | - |
19 Mar 2024 | 423.74 | 423.74 | 423.74 | 423.74 | 423.67 | - |
18 Mar 2024 | 424.72 | 424.72 | 424.72 | 424.72 | 424.65 | - |
15 Mar 2024 | 424.41 | 424.41 | 424.41 | 424.41 | 424.34 | - |
14 Mar 2024 | 425.75 | 425.75 | 425.75 | 425.75 | 425.68 | - |
13 Mar 2024 | 423.16 | 423.16 | 423.16 | 423.16 | 423.09 | - |
12 Mar 2024 | 423.55 | 423.55 | 423.55 | 423.55 | 423.48 | - |
11 Mar 2024 | 420.82 | 420.82 | 420.82 | 420.82 | 420.75 | - |
08 Mar 2024 | 422.56 | 422.56 | 422.56 | 422.56 | 422.49 | - |
07 Mar 2024 | 423.72 | 423.72 | 423.72 | 423.72 | 423.65 | - |
06 Mar 2024 | 423.87 | 423.87 | 423.87 | 423.87 | 423.80 | - |
05 Mar 2024 | 423.11 | 423.11 | 423.11 | 423.11 | 423.04 | - |
04 Mar 2024 | 421.78 | 421.78 | 421.78 | 421.78 | 421.71 | - |
01 Mar 2024 | 423.08 | 423.08 | 423.08 | 423.08 | 423.01 | - |
29 Feb 2024 | 422.14 | 422.14 | 422.14 | 422.14 | 422.07 | - |
28 Feb 2024 | 417.88 | 417.88 | 417.88 | 417.88 | 417.81 | - |
27 Feb 2024 | 420.26 | 420.26 | 420.26 | 420.26 | 420.19 | - |
26 Feb 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.83 | - |
23 Feb 2024 | 421.06 | 421.06 | 421.06 | 421.06 | 420.99 | - |
22 Feb 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 421.36 | - |
21 Feb 2024 | 417.72 | 417.72 | 417.72 | 417.72 | 417.65 | - |
20 Feb 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 420.48 | - |
19 Feb 2024 | 419.14 | 419.14 | 419.14 | 419.14 | 419.07 | - |
16 Feb 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 416.78 | - |
15 Feb 2024 | 413.26 | 413.26 | 413.26 | 413.26 | 413.19 | - |
14 Feb 2024 | 413.51 | 413.51 | 413.51 | 413.51 | 413.44 | - |
13 Feb 2024 | 410.51 | 410.51 | 410.51 | 410.51 | 410.45 | - |
12 Feb 2024 | 413.05 | 413.05 | 413.05 | 413.05 | 412.98 | - |
09 Feb 2024 | 413.78 | 413.78 | 413.78 | 413.78 | 413.71 | - |
08 Feb 2024 | 416.06 | 416.06 | 416.06 | 416.06 | 415.99 | - |
07 Feb 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 413.98 | - |
06 Feb 2024 | 413.79 | 413.79 | 413.79 | 413.79 | 413.72 | - |
05 Feb 2024 | 416.39 | 416.39 | 416.39 | 416.39 | 416.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |