Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 320.15 | 320.15 | 317.45 | 317.45 | 317.45 | - |
24 Jun 2024 | 317.65 | 320.00 | 317.65 | 320.00 | 320.00 | - |
21 Jun 2024 | 315.50 | 315.50 | 313.75 | 315.45 | 315.45 | 30 |
20 Jun 2024 | 310.30 | 313.15 | 310.30 | 313.15 | 313.15 | - |
19 Jun 2024 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | - |
18 Jun 2024 | 311.50 | 311.95 | 311.50 | 311.95 | 311.95 | - |
17 Jun 2024 | 311.50 | 311.50 | 310.45 | 310.45 | 310.45 | - |
14 Jun 2024 | 311.15 | 311.15 | 309.80 | 309.80 | 309.80 | - |
13 Jun 2024 | 311.30 | 311.30 | 308.55 | 308.55 | 308.55 | - |
12 Jun 2024 | 315.05 | 315.05 | 309.35 | 309.35 | 309.35 | - |
11 Jun 2024 | 314.25 | 314.75 | 314.25 | 314.75 | 314.75 | - |
10 Jun 2024 | 313.80 | 313.80 | 313.50 | 313.50 | 313.50 | - |
07 Jun 2024 | 310.65 | 312.85 | 310.65 | 312.85 | 312.85 | - |
06 Jun 2024 | 307.30 | 309.50 | 307.30 | 309.50 | 309.50 | - |
05 Jun 2024 | 310.50 | 310.50 | 304.40 | 304.40 | 304.40 | - |
04 Jun 2024 | 312.05 | 312.05 | 304.55 | 304.55 | 304.55 | - |
04 Jun 2024 | 1.4 Dividend | |||||
03 Jun 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.20 | - |
31 May 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.20 | - |
30 May 2024 | 306.70 | 307.80 | 306.70 | 307.80 | 306.40 | - |
29 May 2024 | 306.00 | 307.00 | 306.00 | 307.00 | 305.60 | - |
28 May 2024 | 306.30 | 308.20 | 306.30 | 308.20 | 306.80 | - |
27 May 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 304.96 | - |
24 May 2024 | 311.25 | 311.25 | 307.60 | 307.60 | 306.20 | - |
23 May 2024 | 311.10 | 312.10 | 311.10 | 312.10 | 310.68 | - |
22 May 2024 | 309.75 | 309.75 | 308.50 | 308.50 | 307.10 | - |
21 May 2024 | 306.85 | 310.45 | 306.85 | 310.45 | 309.04 | - |
20 May 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 310.78 | - |
17 May 2024 | 312.65 | 312.65 | 309.90 | 309.90 | 308.49 | - |
16 May 2024 | 315.95 | 315.95 | 313.90 | 313.90 | 312.47 | - |
15 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.54 | - |
14 May 2024 | 323.95 | 323.95 | 321.35 | 321.35 | 319.89 | - |
13 May 2024 | 323.70 | 323.70 | 322.35 | 322.35 | 320.88 | - |
10 May 2024 | 325.95 | 325.95 | 323.60 | 323.60 | 322.13 | - |
09 May 2024 | 323.50 | 323.80 | 323.50 | 323.80 | 322.33 | - |
08 May 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 320.83 | - |
07 May 2024 | 318.40 | 320.35 | 318.40 | 320.35 | 318.89 | - |
06 May 2024 | 317.75 | 317.75 | 317.20 | 317.20 | 315.76 | - |
03 May 2024 | 323.25 | 323.25 | 316.10 | 316.10 | 314.66 | - |
02 May 2024 | 333.10 | 337.75 | 328.10 | 328.10 | 326.61 | 118 |
30 Apr 2024 | 333.05 | 333.15 | 333.05 | 333.15 | 331.63 | - |
29 Apr 2024 | 331.60 | 333.65 | 331.60 | 333.65 | 332.13 | - |
26 Apr 2024 | 331.10 | 331.10 | 330.00 | 330.00 | 328.50 | - |
25 Apr 2024 | 328.10 | 331.30 | 328.10 | 331.30 | 329.79 | - |
24 Apr 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 328.45 | - |
23 Apr 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 330.44 | - |
22 Apr 2024 | 331.95 | 332.70 | 331.95 | 332.70 | 331.19 | - |
19 Apr 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 327.40 | - |
18 Apr 2024 | 324.80 | 328.90 | 324.80 | 328.90 | 327.40 | - |
17 Apr 2024 | 326.45 | 326.45 | 326.45 | 326.45 | 324.96 | - |
16 Apr 2024 | 328.45 | 328.45 | 326.45 | 326.45 | 324.96 | - |
15 Apr 2024 | 329.75 | 330.05 | 329.75 | 330.05 | 328.55 | - |
12 Apr 2024 | 330.80 | 330.80 | 330.30 | 330.30 | 328.80 | - |
11 Apr 2024 | 333.45 | 333.45 | 329.95 | 329.95 | 328.45 | - |
10 Apr 2024 | 329.60 | 333.45 | 329.60 | 333.45 | 331.93 | - |
09 Apr 2024 | 330.20 | 330.20 | 329.70 | 329.70 | 328.20 | - |
08 Apr 2024 | 334.95 | 335.25 | 332.10 | 332.10 | 330.59 | 74 |
05 Apr 2024 | 333.50 | 333.90 | 333.50 | 333.90 | 332.38 | - |
04 Apr 2024 | 333.90 | 333.90 | 332.75 | 332.75 | 331.24 | - |
03 Apr 2024 | 336.75 | 336.75 | 336.10 | 336.10 | 334.57 | - |
02 Apr 2024 | 338.10 | 338.10 | 336.20 | 336.20 | 334.67 | - |
28 Mar 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 336.66 | - |
27 Mar 2024 | 333.50 | 333.70 | 333.50 | 333.70 | 332.18 | - |
26 Mar 2024 | 328.00 | 331.80 | 328.00 | 331.80 | 330.29 | - |
25 Mar 2024 | 326.90 | 326.90 | 326.50 | 326.50 | 325.01 | - |
22 Mar 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 324.42 | - |
21 Mar 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 324.62 | - |
20 Mar 2024 | 324.20 | 326.10 | 324.20 | 326.10 | 324.62 | - |
19 Mar 2024 | 325.00 | 325.00 | 324.10 | 324.10 | 322.62 | - |
18 Mar 2024 | 323.70 | 325.40 | 323.70 | 325.40 | 323.92 | - |
15 Mar 2024 | 320.60 | 322.20 | 320.60 | 322.20 | 320.73 | - |
14 Mar 2024 | 318.00 | 320.90 | 318.00 | 320.90 | 319.44 | - |
13 Mar 2024 | 315.60 | 317.30 | 315.60 | 317.30 | 315.86 | - |
12 Mar 2024 | 313.40 | 315.50 | 313.40 | 315.50 | 314.06 | - |
11 Mar 2024 | 311.60 | 314.70 | 311.60 | 314.70 | 313.27 | - |
08 Mar 2024 | 313.30 | 315.90 | 313.30 | 315.90 | 314.46 | - |
07 Mar 2024 | 312.40 | 312.40 | 311.40 | 311.40 | 309.98 | - |
06 Mar 2024 | 304.30 | 310.90 | 304.30 | 310.90 | 309.48 | - |
05 Mar 2024 | 308.60 | 308.60 | 307.90 | 307.90 | 306.50 | - |
05 Mar 2024 | 1.4 Dividend | |||||
04 Mar 2024 | 306.90 | 309.70 | 306.90 | 309.70 | 306.90 | - |
01 Mar 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 303.03 | - |
29 Feb 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 303.92 | - |
28 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 304.82 | - |
27 Feb 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 312.55 | - |
26 Feb 2024 | 316.60 | 317.90 | 316.60 | 317.90 | 315.02 | - |
23 Feb 2024 | 316.10 | 318.30 | 316.10 | 318.30 | 315.42 | - |
22 Feb 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 313.93 | - |
21 Feb 2024 | 315.40 | 316.00 | 315.40 | 316.00 | 313.14 | - |
20 Feb 2024 | 316.00 | 316.00 | 315.10 | 315.10 | 312.25 | - |
19 Feb 2024 | 316.50 | 316.70 | 316.50 | 316.70 | 313.83 | - |
16 Feb 2024 | 314.90 | 316.00 | 314.90 | 316.00 | 313.14 | - |
15 Feb 2024 | 315.90 | 315.90 | 315.80 | 315.80 | 312.94 | - |
14 Feb 2024 | 315.40 | 315.70 | 315.40 | 315.70 | 312.84 | - |
13 Feb 2024 | 313.00 | 315.70 | 313.00 | 315.70 | 312.84 | - |
12 Feb 2024 | 309.80 | 312.50 | 309.80 | 312.50 | 309.67 | - |
09 Feb 2024 | 308.30 | 308.90 | 308.30 | 308.90 | 306.10 | - |
08 Feb 2024 | 306.20 | 308.00 | 306.20 | 308.00 | 305.21 | - |
07 Feb 2024 | 304.40 | 309.10 | 304.40 | 309.10 | 306.30 | - |
06 Feb 2024 | 298.90 | 304.70 | 298.90 | 304.70 | 301.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |