Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 464.05 | 464.20 | 464.05 | 464.20 | 464.20 | 50 |
21 Jun 2024 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | - |
20 Jun 2024 | 466.55 | 470.10 | 466.55 | 466.65 | 466.65 | 78 |
19 Jun 2024 | 465.25 | 467.30 | 465.25 | 465.60 | 465.60 | 13 |
18 Jun 2024 | 471.20 | 471.35 | 470.50 | 470.50 | 470.50 | 12 |
17 Jun 2024 | 470.45 | 471.20 | 470.45 | 471.20 | 471.20 | 33 |
14 Jun 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | - |
14 Jun 2024 | 0.5 Dividend | |||||
13 Jun 2024 | 471.00 | 473.40 | 468.60 | 468.60 | 468.10 | 114 |
12 Jun 2024 | 472.40 | 472.60 | 470.00 | 470.00 | 469.50 | 159 |
11 Jun 2024 | 465.50 | 469.20 | 465.00 | 469.20 | 468.70 | 110 |
10 Jun 2024 | 458.05 | 458.05 | 458.05 | 458.05 | 457.56 | - |
07 Jun 2024 | 453.05 | 456.80 | 453.05 | 455.05 | 454.56 | 65 |
06 Jun 2024 | 454.20 | 456.25 | 454.20 | 456.25 | 455.76 | 28 |
05 Jun 2024 | 440.25 | 448.55 | 440.25 | 447.30 | 446.82 | 62 |
04 Jun 2024 | 435.30 | 436.05 | 435.30 | 436.05 | 435.58 | 10 |
03 Jun 2024 | 430.45 | 436.95 | 430.45 | 436.95 | 436.48 | 22 |
31 May 2024 | 429.20 | 429.25 | 420.10 | 420.10 | 419.65 | 45 |
30 May 2024 | 434.30 | 437.15 | 434.30 | 437.15 | 436.68 | 3 |
29 May 2024 | 440.05 | 440.05 | 437.90 | 438.35 | 437.88 | 18 |
28 May 2024 | 439.65 | 439.65 | 439.50 | 439.50 | 439.03 | 1 |
27 May 2024 | 439.05 | 440.20 | 438.15 | 440.20 | 439.73 | 27 |
24 May 2024 | 431.10 | 431.50 | 429.95 | 429.95 | 429.49 | 23 |
23 May 2024 | 435.05 | 435.05 | 435.05 | 435.05 | 434.59 | - |
22 May 2024 | 427.45 | 436.45 | 427.45 | 436.45 | 435.98 | 234 |
21 May 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.49 | - |
20 May 2024 | 433.05 | 434.10 | 433.05 | 434.00 | 433.54 | 11 |
17 May 2024 | 436.50 | 436.50 | 434.80 | 434.80 | 434.34 | 45 |
16 May 2024 | 442.25 | 442.25 | 436.80 | 436.80 | 436.33 | 15 |
15 May 2024 | 434.85 | 436.80 | 434.85 | 436.80 | 436.33 | 36 |
14 May 2024 | 431.05 | 433.00 | 431.05 | 433.00 | 432.54 | 10 |
13 May 2024 | 440.75 | 440.75 | 439.90 | 440.30 | 439.83 | 3 |
10 May 2024 | 441.35 | 443.60 | 437.25 | 438.20 | 437.73 | 302 |
09 May 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 436.78 | - |
08 May 2024 | 434.85 | 436.50 | 432.35 | 432.35 | 431.89 | 41 |
07 May 2024 | 432.70 | 437.25 | 430.65 | 437.25 | 436.78 | 136 |
06 May 2024 | 421.15 | 426.95 | 421.15 | 426.95 | 426.49 | 189 |
03 May 2024 | 411.75 | 411.75 | 410.20 | 410.20 | 409.76 | 20 |
02 May 2024 | 409.35 | 415.00 | 407.40 | 412.20 | 411.76 | 100 |
30 Apr 2024 | 401.95 | 401.95 | 401.45 | 401.45 | 401.02 | 15 |
29 Apr 2024 | 415.15 | 415.15 | 401.35 | 401.35 | 400.92 | 108 |
26 Apr 2024 | 416.65 | 418.10 | 411.55 | 412.00 | 411.56 | 736 |
25 Apr 2024 | 387.95 | 413.60 | 387.90 | 411.35 | 410.91 | 311 |
24 Apr 2024 | 473.80 | 476.15 | 459.90 | 462.35 | 461.86 | 162 |
23 Apr 2024 | 453.95 | 459.10 | 453.95 | 459.10 | 458.61 | 213 |
22 Apr 2024 | 454.20 | 454.20 | 450.70 | 450.70 | 450.22 | 20 |
19 Apr 2024 | 465.55 | 467.65 | 451.75 | 452.65 | 452.17 | 74 |
18 Apr 2024 | 464.55 | 472.40 | 464.55 | 472.40 | 471.90 | 82 |
17 Apr 2024 | 470.25 | 470.25 | 462.70 | 462.70 | 462.21 | 210 |
16 Apr 2024 | 468.05 | 468.05 | 468.05 | 468.05 | 467.55 | - |
15 Apr 2024 | 479.00 | 482.95 | 469.35 | 469.35 | 468.85 | 84 |
12 Apr 2024 | 487.35 | 487.35 | 487.35 | 487.35 | 486.83 | - |
11 Apr 2024 | 482.05 | 486.65 | 482.05 | 484.00 | 483.48 | 96 |
10 Apr 2024 | 475.55 | 483.10 | 474.80 | 483.10 | 482.58 | 33 |
09 Apr 2024 | 478.25 | 479.00 | 472.35 | 472.35 | 471.85 | 115 |
08 Apr 2024 | 486.10 | 487.60 | 481.65 | 481.65 | 481.14 | 217 |
05 Apr 2024 | 472.85 | 485.20 | 472.85 | 485.20 | 484.68 | 70 |
04 Apr 2024 | 469.00 | 473.95 | 469.00 | 473.95 | 473.44 | 1 |
03 Apr 2024 | 458.85 | 467.85 | 458.85 | 467.85 | 467.35 | 27 |
02 Apr 2024 | 455.00 | 457.05 | 455.00 | 457.05 | 456.56 | 54 |
28 Mar 2024 | 454.40 | 454.40 | 452.80 | 452.80 | 452.32 | 6 |
27 Mar 2024 | 459.05 | 459.90 | 453.10 | 453.10 | 452.62 | 304 |
26 Mar 2024 | 464.15 | 469.25 | 464.15 | 469.25 | 468.75 | 20 |
25 Mar 2024 | 469.15 | 469.15 | 468.55 | 468.55 | 468.05 | 78 |
22 Mar 2024 | 469.05 | 470.95 | 469.05 | 470.95 | 470.45 | 5 |
21 Mar 2024 | 464.45 | 470.30 | 464.45 | 470.30 | 469.80 | 236 |
20 Mar 2024 | 455.35 | 456.95 | 455.35 | 456.95 | 456.46 | 50 |
19 Mar 2024 | 453.95 | 456.60 | 452.50 | 454.45 | 453.97 | 136 |
18 Mar 2024 | 444.90 | 453.25 | 444.90 | 453.25 | 452.77 | 255 |
15 Mar 2024 | 449.15 | 452.40 | 443.60 | 443.60 | 443.13 | 488 |
14 Mar 2024 | 452.55 | 456.15 | 452.55 | 456.15 | 455.66 | 119 |
13 Mar 2024 | 457.20 | 457.20 | 457.00 | 457.00 | 456.51 | 7 |
12 Mar 2024 | 446.00 | 452.95 | 445.60 | 452.95 | 452.47 | 54 |
11 Mar 2024 | 458.35 | 458.35 | 442.20 | 442.20 | 441.73 | 63 |
08 Mar 2024 | 469.50 | 472.05 | 467.85 | 472.05 | 471.55 | 3,557 |
07 Mar 2024 | 452.05 | 458.75 | 452.05 | 458.75 | 458.26 | 17 |
06 Mar 2024 | 451.00 | 456.60 | 451.00 | 456.60 | 456.11 | 78 |
05 Mar 2024 | 455.55 | 455.55 | 455.20 | 455.20 | 454.71 | 109 |
04 Mar 2024 | 464.55 | 465.70 | 459.60 | 461.90 | 461.41 | 140 |
01 Mar 2024 | 453.95 | 461.20 | 453.95 | 461.20 | 460.71 | 40 |
29 Feb 2024 | 444.95 | 450.15 | 444.95 | 450.15 | 449.67 | 38 |
28 Feb 2024 | 448.45 | 448.55 | 446.50 | 446.50 | 446.02 | 506 |
27 Feb 2024 | 441.25 | 447.35 | 441.25 | 447.35 | 446.87 | 6 |
26 Feb 2024 | 447.05 | 447.05 | 444.35 | 444.35 | 443.88 | 197 |
23 Feb 2024 | 449.35 | 455.45 | 449.35 | 451.70 | 451.22 | 11 |
22 Feb 2024 | 441.80 | 450.45 | 441.80 | 450.45 | 449.97 | 314 |
21 Feb 2024 | 431.25 | 431.25 | 429.85 | 430.25 | 429.79 | 220 |
21 Feb 2024 | 0.5 Dividend | |||||
20 Feb 2024 | 437.45 | 437.45 | 432.50 | 433.60 | 432.64 | 75 |
19 Feb 2024 | 439.65 | 444.00 | 439.65 | 444.00 | 443.01 | 18 |
16 Feb 2024 | 451.10 | 451.10 | 448.35 | 448.35 | 447.36 | 235 |
15 Feb 2024 | 441.20 | 448.05 | 441.20 | 448.05 | 447.06 | 64 |
14 Feb 2024 | 430.05 | 439.55 | 430.05 | 439.50 | 438.52 | 216 |
13 Feb 2024 | 433.55 | 434.80 | 426.60 | 433.35 | 432.39 | 908 |
12 Feb 2024 | 433.25 | 443.95 | 432.15 | 436.95 | 435.98 | 282 |
09 Feb 2024 | 435.40 | 438.55 | 435.40 | 435.75 | 434.78 | 18 |
08 Feb 2024 | 434.80 | 437.00 | 434.80 | 437.00 | 436.03 | 10 |
07 Feb 2024 | 420.60 | 435.00 | 419.45 | 435.00 | 434.03 | 356 |
06 Feb 2024 | 426.20 | 430.95 | 424.30 | 425.25 | 424.31 | 88 |
05 Feb 2024 | 438.10 | 438.60 | 430.25 | 430.25 | 429.30 | 261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |