Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 469.30 | 469.30 | 469.30 | 469.30 | 469.30 | - |
14 Jun 2024 | 0.5 Dividend | |||||
13 Jun 2024 | 470.90 | 470.90 | 470.90 | 470.90 | 470.40 | - |
12 Jun 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 471.50 | - |
11 Jun 2024 | 465.50 | 465.50 | 465.50 | 465.50 | 465.01 | - |
10 Jun 2024 | 459.75 | 466.25 | 458.70 | 466.25 | 465.75 | 31 |
07 Jun 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 452.57 | - |
06 Jun 2024 | 454.20 | 454.20 | 454.20 | 454.20 | 453.72 | - |
05 Jun 2024 | 439.05 | 447.30 | 439.05 | 447.30 | 446.83 | 12 |
04 Jun 2024 | 435.35 | 435.35 | 435.35 | 435.35 | 434.89 | - |
03 Jun 2024 | 430.45 | 439.65 | 430.45 | 439.65 | 439.18 | 1 |
31 May 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 428.74 | - |
30 May 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 433.84 | - |
29 May 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.33 | - |
28 May 2024 | 439.65 | 439.65 | 437.55 | 437.55 | 437.09 | 12 |
27 May 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 438.58 | - |
24 May 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 430.64 | 35 |
23 May 2024 | 435.75 | 435.75 | 435.75 | 435.75 | 435.29 | - |
22 May 2024 | 427.25 | 427.25 | 427.25 | 427.25 | 426.80 | 5 |
21 May 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.49 | - |
20 May 2024 | 433.05 | 433.05 | 433.05 | 433.05 | 432.59 | - |
17 May 2024 | 434.35 | 434.35 | 434.35 | 434.35 | 433.89 | - |
16 May 2024 | 442.25 | 442.25 | 442.25 | 442.25 | 441.78 | - |
15 May 2024 | 434.85 | 434.85 | 434.85 | 434.85 | 434.39 | - |
14 May 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 429.59 | - |
13 May 2024 | 440.05 | 440.05 | 439.90 | 439.90 | 439.43 | 1 |
10 May 2024 | 441.05 | 441.05 | 441.05 | 441.05 | 440.58 | - |
09 May 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 436.79 | - |
08 May 2024 | 434.85 | 440.00 | 434.85 | 440.00 | 439.53 | 30 |
07 May 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 432.54 | - |
06 May 2024 | 421.50 | 426.00 | 421.50 | 426.00 | 425.55 | 30 |
03 May 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 411.16 | - |
02 May 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.46 | - |
30 Apr 2024 | 401.95 | 401.95 | 401.95 | 401.95 | 401.52 | - |
29 Apr 2024 | 414.30 | 414.30 | 401.25 | 402.50 | 402.07 | 247 |
26 Apr 2024 | 415.10 | 417.30 | 415.10 | 417.30 | 416.86 | 12 |
25 Apr 2024 | 388.30 | 415.35 | 388.30 | 415.35 | 414.91 | 228 |
24 Apr 2024 | 475.05 | 475.05 | 475.05 | 475.05 | 474.55 | - |
23 Apr 2024 | 452.30 | 462.00 | 452.30 | 462.00 | 461.51 | 1 |
22 Apr 2024 | 454.10 | 458.75 | 454.10 | 458.75 | 458.26 | 22 |
19 Apr 2024 | 465.55 | 467.80 | 465.05 | 467.80 | 467.30 | 39 |
18 Apr 2024 | 464.55 | 477.70 | 464.55 | 477.70 | 477.19 | 6 |
17 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.50 | - |
16 Apr 2024 | 468.10 | 468.10 | 468.10 | 468.10 | 467.60 | - |
15 Apr 2024 | 479.00 | 479.00 | 469.85 | 469.85 | 469.35 | 68 |
12 Apr 2024 | 487.35 | 487.35 | 487.35 | 487.35 | 486.83 | - |
11 Apr 2024 | 482.15 | 484.70 | 482.15 | 483.40 | 482.89 | 27 |
10 Apr 2024 | 475.55 | 475.55 | 475.55 | 475.55 | 475.05 | - |
09 Apr 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 477.74 | - |
08 Apr 2024 | 486.15 | 486.15 | 486.15 | 486.15 | 485.63 | - |
05 Apr 2024 | 473.35 | 473.35 | 473.35 | 473.35 | 472.85 | - |
04 Apr 2024 | 469.00 | 477.25 | 469.00 | 477.25 | 476.74 | 5 |
03 Apr 2024 | 460.05 | 467.45 | 460.05 | 467.45 | 466.95 | 1 |
02 Apr 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 453.92 | - |
28 Mar 2024 | 454.75 | 454.75 | 449.65 | 449.65 | 449.17 | 3 |
27 Mar 2024 | 459.05 | 459.05 | 454.15 | 454.15 | 453.67 | 1 |
26 Mar 2024 | 464.15 | 465.10 | 464.15 | 465.10 | 464.61 | 16 |
25 Mar 2024 | 470.95 | 470.95 | 466.05 | 466.05 | 465.56 | 25 |
22 Mar 2024 | 469.05 | 469.05 | 469.05 | 469.05 | 468.55 | - |
21 Mar 2024 | 465.10 | 465.10 | 465.10 | 465.10 | 464.61 | - |
20 Mar 2024 | 455.35 | 455.35 | 455.35 | 455.35 | 454.87 | - |
19 Mar 2024 | 453.95 | 453.95 | 453.25 | 453.25 | 452.77 | 10 |
18 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.53 | - |
15 Mar 2024 | 449.80 | 449.80 | 444.85 | 444.85 | 444.38 | 1 |
14 Mar 2024 | 452.55 | 452.55 | 452.55 | 452.55 | 452.07 | - |
13 Mar 2024 | 457.60 | 457.60 | 452.75 | 452.75 | 452.27 | 1 |
12 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.53 | - |
11 Mar 2024 | 458.25 | 458.25 | 436.80 | 436.80 | 436.34 | 10 |
08 Mar 2024 | 467.50 | 472.25 | 467.50 | 470.90 | 470.40 | 4 |
07 Mar 2024 | 451.80 | 465.10 | 451.80 | 465.10 | 464.61 | 40 |
06 Mar 2024 | 450.35 | 456.35 | 450.35 | 456.35 | 455.87 | 65 |
05 Mar 2024 | 455.55 | 455.55 | 455.55 | 455.55 | 455.07 | - |
04 Mar 2024 | 462.40 | 463.70 | 462.40 | 463.70 | 463.21 | 2 |
01 Mar 2024 | 454.00 | 461.35 | 454.00 | 461.10 | 460.61 | 5 |
29 Feb 2024 | 444.95 | 444.95 | 444.95 | 444.95 | 444.48 | - |
28 Feb 2024 | 447.20 | 447.20 | 447.20 | 447.20 | 446.73 | - |
27 Feb 2024 | 441.25 | 448.20 | 441.25 | 448.20 | 447.72 | 19 |
26 Feb 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 445.58 | - |
23 Feb 2024 | 450.05 | 450.05 | 448.35 | 448.35 | 447.87 | 35 |
22 Feb 2024 | 443.40 | 451.05 | 443.40 | 451.05 | 450.57 | 20 |
21 Feb 2024 | 433.05 | 433.05 | 429.30 | 429.30 | 428.84 | 5 |
21 Feb 2024 | 0.5 Dividend | |||||
20 Feb 2024 | 438.00 | 438.00 | 432.75 | 433.00 | 432.04 | 25 |
19 Feb 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 437.08 | 12 |
16 Feb 2024 | 453.45 | 453.45 | 453.45 | 453.45 | 452.45 | - |
15 Feb 2024 | 442.95 | 452.10 | 442.10 | 449.10 | 448.11 | 21 |
14 Feb 2024 | 430.05 | 434.90 | 430.05 | 434.90 | 433.94 | 3 |
13 Feb 2024 | 434.95 | 434.95 | 429.45 | 434.10 | 433.14 | 40 |
12 Feb 2024 | 433.00 | 443.10 | 433.00 | 443.10 | 442.12 | 1 |
09 Feb 2024 | 435.45 | 439.20 | 435.45 | 435.80 | 434.83 | 60 |
08 Feb 2024 | 435.90 | 435.90 | 435.90 | 435.90 | 434.93 | 3 |
07 Feb 2024 | 419.50 | 437.90 | 419.50 | 437.90 | 436.93 | 8 |
06 Feb 2024 | 426.20 | 431.40 | 425.65 | 425.65 | 424.71 | 16 |
05 Feb 2024 | 437.70 | 438.95 | 430.65 | 430.65 | 429.70 | 27 |
02 Feb 2024 | 416.25 | 441.35 | 416.25 | 441.35 | 440.37 | 77 |
01 Feb 2024 | 362.65 | 362.65 | 362.65 | 362.65 | 361.85 | - |
31 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.20 | - |
30 Jan 2024 | 372.55 | 375.00 | 372.55 | 375.00 | 374.17 | 3 |
29 Jan 2024 | 365.45 | 370.45 | 365.45 | 370.45 | 369.63 | 19 |
26 Jan 2024 | 359.70 | 361.00 | 359.65 | 361.00 | 360.20 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |