Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 361.46 | 361.46 | 361.46 | 361.46 | 361.46 | - |
04 Jul 2024 | 362.31 | 362.31 | 362.31 | 362.31 | 362.31 | - |
03 Jul 2024 | 362.06 | 362.06 | 362.06 | 362.06 | 362.06 | - |
02 Jul 2024 | 361.91 | 361.91 | 361.91 | 361.91 | 361.91 | - |
01 Jul 2024 | 0.022335 Dividend | |||||
28 Jun 2024 | 362.24 | 362.24 | 362.24 | 362.24 | 362.22 | - |
27 Jun 2024 | 362.01 | 362.01 | 362.01 | 362.01 | 361.99 | - |
26 Jun 2024 | 361.42 | 361.42 | 361.42 | 361.42 | 361.40 | - |
25 Jun 2024 | 359.09 | 359.09 | 359.09 | 359.09 | 359.07 | - |
24 Jun 2024 | 361.12 | 361.12 | 361.12 | 361.12 | 361.10 | - |
21 Jun 2024 | 362.65 | 362.65 | 362.65 | 362.65 | 362.63 | - |
20 Jun 2024 | 362.04 | 362.04 | 362.04 | 362.04 | 362.02 | - |
19 Jun 2024 | 360.78 | 360.78 | 360.78 | 360.78 | 360.76 | - |
18 Jun 2024 | 360.91 | 360.91 | 360.91 | 360.91 | 360.89 | - |
17 Jun 2024 | 358.55 | 358.55 | 358.55 | 358.55 | 358.53 | - |
14 Jun 2024 | 357.22 | 357.22 | 357.22 | 357.22 | 357.20 | - |
13 Jun 2024 | 354.17 | 354.17 | 354.17 | 354.17 | 354.15 | - |
12 Jun 2024 | 351.68 | 351.68 | 351.68 | 351.68 | 351.66 | - |
11 Jun 2024 | 350.99 | 350.99 | 350.99 | 350.99 | 350.97 | - |
10 Jun 2024 | 351.09 | 351.09 | 351.09 | 351.09 | 351.07 | - |
07 Jun 2024 | 348.69 | 348.69 | 348.69 | 348.69 | 348.67 | - |
06 Jun 2024 | 349.08 | 349.08 | 349.08 | 349.08 | 349.06 | - |
05 Jun 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.08 | - |
04 Jun 2024 | 345.15 | 345.15 | 345.15 | 345.15 | 345.13 | - |
03 Jun 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.18 | - |
31 May 2024 | 342.81 | 342.81 | 342.81 | 342.81 | 342.79 | - |
30 May 2024 | 345.21 | 345.21 | 345.21 | 345.21 | 345.19 | - |
29 May 2024 | 346.61 | 346.61 | 346.61 | 346.61 | 346.59 | - |
28 May 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.51 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.98 | - |
23 May 2024 | 347.31 | 347.31 | 347.31 | 347.31 | 347.29 | - |
22 May 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.23 | - |
21 May 2024 | 347.73 | 347.73 | 347.73 | 347.73 | 347.71 | - |
17 May 2024 | 348.69 | 348.69 | 348.69 | 348.69 | 348.67 | - |
16 May 2024 | 349.04 | 349.04 | 349.04 | 349.04 | 349.02 | - |
15 May 2024 | 346.74 | 346.74 | 346.74 | 346.74 | 346.72 | - |
14 May 2024 | 346.61 | 346.61 | 346.61 | 346.61 | 346.59 | - |
13 May 2024 | 347.28 | 347.28 | 347.28 | 347.28 | 347.26 | - |
10 May 2024 | 346.82 | 346.82 | 346.82 | 346.82 | 346.80 | - |
09 May 2024 | 347.01 | 347.01 | 347.01 | 347.01 | 346.99 | - |
08 May 2024 | 346.16 | 346.16 | 346.16 | 346.16 | 346.14 | - |
07 May 2024 | 344.52 | 344.52 | 344.52 | 344.52 | 344.50 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 336.44 | 336.44 | 336.44 | 336.44 | 336.42 | - |
02 May 2024 | 334.81 | 334.81 | 334.81 | 334.81 | 334.79 | - |
01 May 2024 | 336.70 | 336.70 | 336.70 | 336.70 | 336.68 | - |
30 Apr 2024 | 340.67 | 340.67 | 340.67 | 340.67 | 340.65 | - |
29 Apr 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.68 | - |
26 Apr 2024 | 336.59 | 336.59 | 336.59 | 336.59 | 336.57 | - |
25 Apr 2024 | 338.35 | 338.35 | 338.35 | 338.35 | 338.33 | - |
24 Apr 2024 | 340.44 | 340.44 | 340.44 | 340.44 | 340.42 | - |
23 Apr 2024 | 339.09 | 339.09 | 339.09 | 339.09 | 339.07 | - |
22 Apr 2024 | 336.97 | 336.97 | 336.97 | 336.97 | 336.95 | - |
19 Apr 2024 | 336.97 | 336.97 | 336.97 | 336.97 | 336.95 | - |
18 Apr 2024 | 336.73 | 336.73 | 336.73 | 336.73 | 336.71 | - |
17 Apr 2024 | 339.67 | 339.67 | 339.67 | 339.67 | 339.65 | - |
16 Apr 2024 | 340.73 | 340.73 | 340.73 | 340.73 | 340.71 | - |
15 Apr 2024 | 343.95 | 343.95 | 343.95 | 343.95 | 343.93 | - |
12 Apr 2024 | 349.23 | 349.23 | 349.23 | 349.23 | 349.21 | - |
11 Apr 2024 | 344.99 | 344.99 | 344.99 | 344.99 | 344.97 | - |
10 Apr 2024 | 344.16 | 344.16 | 344.16 | 344.16 | 344.14 | - |
09 Apr 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.18 | - |
08 Apr 2024 | 345.74 | 345.74 | 345.74 | 345.74 | 345.72 | - |
05 Apr 2024 | 341.84 | 341.84 | 341.84 | 341.84 | 341.82 | - |
04 Apr 2024 | 345.46 | 345.46 | 345.46 | 345.46 | 345.44 | - |
03 Apr 2024 | 346.95 | 346.95 | 346.95 | 346.95 | 346.93 | - |
02 Apr 2024 | 349.84 | 349.84 | 349.84 | 349.84 | 349.82 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 348.89 | 348.89 | 348.89 | 348.89 | 348.87 | - |
27 Mar 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.08 | - |
26 Mar 2024 | 345.88 | 345.88 | 345.88 | 345.88 | 345.86 | - |
25 Mar 2024 | 347.22 | 347.22 | 347.22 | 347.22 | 347.20 | - |
22 Mar 2024 | 349.19 | 349.19 | 349.19 | 349.19 | 349.17 | - |
21 Mar 2024 | 344.31 | 344.31 | 344.31 | 344.31 | 344.29 | - |
20 Mar 2024 | 342.08 | 342.08 | 342.08 | 342.08 | 342.06 | - |
19 Mar 2024 | 339.84 | 339.84 | 339.84 | 339.84 | 339.82 | - |
18 Mar 2024 | 336.52 | 336.52 | 336.52 | 336.52 | 336.50 | - |
15 Mar 2024 | 338.64 | 338.64 | 338.64 | 338.64 | 338.62 | - |
14 Mar 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 338.06 | - |
13 Mar 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 338.53 | - |
12 Mar 2024 | 335.06 | 335.06 | 335.06 | 335.06 | 335.04 | - |
11 Mar 2024 | 333.96 | 333.96 | 333.96 | 333.96 | 333.94 | - |
08 Mar 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 336.78 | - |
07 Mar 2024 | 335.16 | 335.16 | 335.16 | 335.16 | 335.14 | - |
06 Mar 2024 | 333.80 | 333.80 | 333.80 | 333.80 | 333.78 | - |
05 Mar 2024 | 338.71 | 338.71 | 338.71 | 338.71 | 338.69 | - |
04 Mar 2024 | 338.97 | 338.97 | 338.97 | 338.97 | 338.95 | - |
01 Mar 2024 | 336.61 | 336.61 | 336.61 | 336.61 | 336.59 | - |
29 Feb 2024 | 334.82 | 334.82 | 334.82 | 334.82 | 334.80 | - |
28 Feb 2024 | 335.63 | 335.63 | 335.63 | 335.63 | 335.61 | - |
27 Feb 2024 | 334.32 | 334.32 | 334.32 | 334.32 | 334.30 | - |
26 Feb 2024 | 335.19 | 335.19 | 335.19 | 335.19 | 335.17 | - |
23 Feb 2024 | 335.46 | 335.46 | 335.46 | 335.46 | 335.44 | - |
22 Feb 2024 | 328.51 | 328.51 | 328.51 | 328.51 | 328.49 | - |
21 Feb 2024 | 329.47 | 329.47 | 329.47 | 329.47 | 329.45 | - |
20 Feb 2024 | 332.21 | 332.21 | 332.21 | 332.21 | 332.19 | - |
16 Feb 2024 | 333.94 | 333.94 | 333.94 | 333.94 | 333.92 | - |
15 Feb 2024 | 333.31 | 333.31 | 333.31 | 333.31 | 333.29 | - |
14 Feb 2024 | 330.02 | 330.02 | 330.02 | 330.02 | 330.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |