Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 436.30 | 436.30 | 436.30 | 436.30 | 436.30 | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | - |
02 Jul 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
01 Jul 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | - |
28 Jun 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
27 Jun 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | - |
26 Jun 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | - |
25 Jun 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
24 Jun 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
21 Jun 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | - |
20 Jun 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
17 Jun 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
14 Jun 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
13 Jun 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
12 Jun 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
11 Jun 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - |
10 Jun 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
07 Jun 2024 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | - |
06 Jun 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
05 Jun 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
04 Jun 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
03 Jun 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
31 May 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
30 May 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | - |
29 May 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | - |
28 May 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
24 May 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
23 May 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
22 May 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
21 May 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
20 May 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
17 May 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
16 May 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
15 May 2024 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | - |
14 May 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
13 May 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | - |
10 May 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
09 May 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | - |
08 May 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.60 | - |
07 May 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
03 May 2024 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | - |
02 May 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | - |
01 May 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
30 Apr 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
29 Apr 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
26 Apr 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
25 Apr 2024 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | - |
24 Apr 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - |
23 Apr 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
22 Apr 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
19 Apr 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
18 Apr 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - |
17 Apr 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | - |
16 Apr 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
15 Apr 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
12 Apr 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
11 Apr 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
10 Apr 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | - |
09 Apr 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
08 Apr 2024 | 416.90 | 416.90 | 416.90 | 416.90 | 416.90 | - |
05 Apr 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
04 Apr 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
03 Apr 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | - |
02 Apr 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | - |
28 Mar 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
27 Mar 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
26 Mar 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - |
25 Mar 2024 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | - |
22 Mar 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
21 Mar 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
20 Mar 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
19 Mar 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
18 Mar 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
15 Mar 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
14 Mar 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
13 Mar 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
12 Mar 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
11 Mar 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
08 Mar 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
07 Mar 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | - |
06 Mar 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
05 Mar 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
04 Mar 2024 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | - |
01 Mar 2024 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | - |
29 Feb 2024 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | - |
28 Feb 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
27 Feb 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
26 Feb 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | - |
23 Feb 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | - |
22 Feb 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
21 Feb 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | - |
20 Feb 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
15 Feb 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
14 Feb 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
13 Feb 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |