Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | 1 |
25 Jun 2024 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | - |
24 Jun 2024 | 419.75 | 419.75 | 419.75 | 419.75 | 419.75 | - |
21 Jun 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
20 Jun 2024 | 424.75 | 424.75 | 424.75 | 424.75 | 424.75 | - |
19 Jun 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | - |
18 Jun 2024 | 419.35 | 419.35 | 419.35 | 419.35 | 419.35 | - |
17 Jun 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
14 Jun 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
13 Jun 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - |
12 Jun 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - |
11 Jun 2024 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | - |
10 Jun 2024 | 421.45 | 421.45 | 421.45 | 421.45 | 421.45 | - |
07 Jun 2024 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | - |
06 Jun 2024 | 422.65 | 422.65 | 422.65 | 422.65 | 422.65 | - |
05 Jun 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | - |
04 Jun 2024 | 415.75 | 415.75 | 415.75 | 415.75 | 415.75 | - |
03 Jun 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
31 May 2024 | 414.55 | 414.55 | 414.55 | 414.55 | 414.55 | - |
30 May 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
30 May 2024 | 2.75 Dividend | |||||
29 May 2024 | 421.25 | 421.25 | 421.25 | 421.25 | 418.50 | - |
28 May 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 422.57 | - |
27 May 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 421.03 | - |
24 May 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 419.94 | - |
23 May 2024 | 426.35 | 427.85 | 426.35 | 427.85 | 425.06 | 1 |
22 May 2024 | 431.95 | 431.95 | 431.95 | 431.95 | 429.13 | - |
21 May 2024 | 425.05 | 425.05 | 425.05 | 425.05 | 422.28 | - |
20 May 2024 | 432.05 | 432.05 | 432.05 | 432.05 | 429.23 | - |
17 May 2024 | 427.05 | 427.05 | 427.05 | 427.05 | 424.26 | - |
16 May 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 426.89 | 4 |
15 May 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 419.84 | - |
14 May 2024 | 419.35 | 419.35 | 419.35 | 419.35 | 416.61 | - |
13 May 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 420.24 | - |
10 May 2024 | 422.95 | 422.95 | 422.95 | 422.95 | 420.19 | - |
09 May 2024 | 414.45 | 414.45 | 414.45 | 414.45 | 411.74 | - |
08 May 2024 | 411.95 | 411.95 | 411.95 | 411.95 | 409.26 | - |
07 May 2024 | 411.05 | 411.05 | 411.05 | 411.05 | 408.37 | - |
06 May 2024 | 407.55 | 407.55 | 407.55 | 407.55 | 404.89 | - |
03 May 2024 | 404.15 | 404.15 | 404.15 | 404.15 | 401.51 | - |
02 May 2024 | 399.25 | 399.25 | 399.25 | 399.25 | 396.64 | - |
30 Apr 2024 | 400.85 | 400.85 | 400.85 | 400.85 | 398.23 | - |
29 Apr 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 396.40 | - |
26 Apr 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 387.75 | - |
25 Apr 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 389.34 | - |
24 Apr 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 393.22 | - |
23 Apr 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 388.05 | - |
22 Apr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 376.53 | - |
19 Apr 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 372.45 | - |
18 Apr 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 375.93 | - |
17 Apr 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 370.17 | - |
16 Apr 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 372.60 | - |
15 Apr 2024 | 366.15 | 366.15 | 366.15 | 366.15 | 363.76 | - |
12 Apr 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 367.83 | - |
11 Apr 2024 | 371.85 | 371.85 | 371.85 | 371.85 | 369.42 | - |
10 Apr 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 375.28 | - |
09 Apr 2024 | 376.95 | 376.95 | 376.95 | 376.95 | 374.49 | - |
08 Apr 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 373.74 | - |
05 Apr 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 372.06 | - |
04 Apr 2024 | 381.30 | 381.30 | 381.30 | 381.30 | 378.81 | - |
03 Apr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 376.03 | - |
02 Apr 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 381.39 | - |
28 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 380.50 | - |
27 Mar 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 373.55 | - |
26 Mar 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 370.86 | - |
25 Mar 2024 | 375.80 | 375.80 | 375.80 | 375.80 | 373.35 | - |
22 Mar 2024 | 380.80 | 383.20 | 380.80 | 383.20 | 380.70 | 1 |
21 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 359.64 | - |
20 Mar 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 351.19 | - |
19 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 350.70 | - |
18 Mar 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 353.08 | - |
15 Mar 2024 | 356.70 | 356.70 | 356.50 | 356.50 | 354.17 | 1 |
14 Mar 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 357.75 | - |
13 Mar 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 352.48 | - |
12 Mar 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 350.79 | - |
11 Mar 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 349.90 | - |
08 Mar 2024 | 353.70 | 354.10 | 353.70 | 354.10 | 351.79 | 18 |
07 Mar 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 353.38 | - |
06 Mar 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 356.86 | - |
05 Mar 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 357.55 | - |
04 Mar 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 353.28 | - |
01 Mar 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 357.25 | - |
29 Feb 2024 | 361.60 | 361.60 | 361.60 | 361.60 | 359.24 | - |
28 Feb 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 355.07 | - |
28 Feb 2024 | 2.75 Dividend | |||||
27 Feb 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 354.22 | - |
26 Feb 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 354.62 | - |
23 Feb 2024 | 360.20 | 366.20 | 360.20 | 366.20 | 361.02 | 10 |
22 Feb 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 353.04 | - |
21 Feb 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 349.39 | - |
20 Feb 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 350.18 | - |
19 Feb 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 350.97 | - |
16 Feb 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 351.26 | - |
15 Feb 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 347.12 | - |
14 Feb 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 347.32 | - |
13 Feb 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 358.26 | - |
12 Feb 2024 | 354.90 | 366.30 | 354.90 | 366.30 | 361.12 | 3 |
09 Feb 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 350.87 | - |
08 Feb 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 352.64 | - |
07 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 351.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |