Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 303.80 | 304.40 | 301.20 | 302.40 | 302.40 | 4,925 |
27 Jun 2024 | 305.60 | 305.60 | 298.80 | 301.60 | 301.60 | 1,814 |
26 Jun 2024 | 302.80 | 307.00 | 301.00 | 304.80 | 304.80 | 1,763 |
25 Jun 2024 | 307.80 | 308.00 | 299.60 | 300.40 | 300.40 | 6,120 |
24 Jun 2024 | 306.40 | 311.40 | 304.00 | 310.70 | 310.70 | 1,386 |
21 Jun 2024 | 307.80 | 309.00 | 304.80 | 307.80 | 307.80 | 1,419 |
20 Jun 2024 | 308.60 | 311.60 | 308.00 | 310.40 | 310.40 | 2,017 |
19 Jun 2024 | 309.20 | 312.40 | 302.00 | 304.20 | 304.20 | 1,425 |
18 Jun 2024 | 307.20 | 311.80 | 305.20 | 310.40 | 310.40 | 1,939 |
17 Jun 2024 | 323.40 | 324.80 | 306.00 | 307.00 | 307.00 | 2,682 |
14 Jun 2024 | 326.40 | 326.60 | 322.20 | 324.20 | 324.20 | 2,818 |
13 Jun 2024 | 326.40 | 330.90 | 325.80 | 327.20 | 327.20 | 5,136 |
12 Jun 2024 | 319.20 | 326.00 | 315.70 | 324.20 | 324.20 | 3,618 |
11 Jun 2024 | 317.00 | 321.80 | 316.60 | 320.90 | 320.90 | 3,427 |
10 Jun 2024 | 315.40 | 319.40 | 311.80 | 314.40 | 314.40 | 1,467 |
07 Jun 2024 | 319.60 | 320.40 | 315.00 | 316.30 | 316.30 | 3,567 |
06 Jun 2024 | 326.40 | 326.80 | 319.20 | 321.60 | 321.60 | 4,810 |
05 Jun 2024 | 322.80 | 327.60 | 322.80 | 326.80 | 326.80 | 3,358 |
04 Jun 2024 | 319.40 | 321.80 | 318.80 | 320.20 | 320.20 | 2,657 |
03 Jun 2024 | 320.60 | 322.20 | 316.20 | 321.00 | 321.00 | 3,279 |
31 May 2024 | 323.80 | 323.80 | 315.80 | 320.90 | 320.90 | 3,496 |
30 May 2024 | 312.80 | 322.60 | 312.80 | 319.80 | 319.80 | 4,531 |
29 May 2024 | 320.20 | 323.00 | 317.60 | 319.60 | 319.60 | 2,726 |
28 May 2024 | 329.20 | 329.20 | 321.40 | 321.80 | 321.80 | 1,928 |
24 May 2024 | 324.60 | 328.40 | 322.20 | 326.60 | 326.60 | 3,545 |
23 May 2024 | 334.00 | 335.80 | 330.40 | 332.20 | 332.20 | 2,436 |
22 May 2024 | 331.00 | 333.60 | 328.00 | 333.00 | 333.00 | 2,200 |
21 May 2024 | 331.60 | 335.00 | 329.00 | 334.60 | 334.60 | 1,880 |
20 May 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | - |
17 May 2024 | 334.60 | 338.00 | 332.20 | 332.20 | 332.20 | 2,265 |
16 May 2024 | 342.20 | 347.20 | 340.80 | 343.40 | 343.40 | 3,954 |
15 May 2024 | 339.00 | 342.20 | 336.60 | 341.50 | 341.50 | 2,077 |
14 May 2024 | 329.40 | 337.60 | 328.80 | 335.00 | 335.00 | 2,835 |
13 May 2024 | 331.80 | 332.80 | 327.80 | 329.00 | 329.00 | 1,275 |
10 May 2024 | 333.70 | 333.70 | 325.00 | 329.40 | 329.40 | 1,574 |
09 May 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
08 May 2024 | 333.80 | 336.00 | 327.80 | 328.00 | 328.00 | 1,559 |
07 May 2024 | 324.40 | 332.60 | 324.00 | 332.20 | 332.20 | 2,357 |
03 May 2024 | 327.00 | 331.40 | 324.80 | 326.80 | 326.80 | 1,765 |
02 May 2024 | 329.40 | 329.40 | 320.40 | 322.80 | 322.80 | 3,512 |
01 May 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
30 Apr 2024 | 322.60 | 332.20 | 322.60 | 330.20 | 330.20 | 5,586 |
29 Apr 2024 | 332.80 | 336.60 | 330.40 | 333.40 | 333.40 | 4,012 |
26 Apr 2024 | 326.80 | 334.60 | 326.80 | 333.80 | 333.80 | 2,150 |
25 Apr 2024 | 338.40 | 338.40 | 326.20 | 327.00 | 327.00 | 2,619 |
24 Apr 2024 | 339.00 | 344.00 | 337.20 | 342.60 | 342.60 | 7,977 |
23 Apr 2024 | 325.40 | 338.20 | 324.20 | 337.40 | 337.40 | 7,218 |
22 Apr 2024 | 329.40 | 330.60 | 320.40 | 320.70 | 320.70 | 4,417 |
22 Apr 2024 | 3 Dividend | |||||
19 Apr 2024 | 320.60 | 336.10 | 319.40 | 336.10 | 333.10 | 6,066 |
18 Apr 2024 | 325.20 | 325.20 | 313.40 | 319.00 | 316.15 | 6,890 |
17 Apr 2024 | 336.60 | 337.60 | 330.40 | 331.60 | 328.64 | 4,977 |
16 Apr 2024 | 341.80 | 341.80 | 335.60 | 337.30 | 334.29 | 2,054 |
15 Apr 2024 | 346.80 | 349.00 | 344.60 | 345.20 | 342.12 | 2,360 |
12 Apr 2024 | 351.00 | 353.20 | 345.40 | 346.00 | 342.91 | 2,209 |
11 Apr 2024 | 352.20 | 353.10 | 348.20 | 349.40 | 346.28 | 1,763 |
10 Apr 2024 | 368.00 | 368.00 | 352.80 | 354.60 | 351.43 | 1,631 |
09 Apr 2024 | 359.80 | 362.00 | 359.00 | 361.00 | 357.78 | 2,457 |
08 Apr 2024 | 354.60 | 362.00 | 354.60 | 362.00 | 358.77 | 1,666 |
05 Apr 2024 | 352.60 | 359.00 | 352.60 | 358.50 | 355.30 | 1,372 |
04 Apr 2024 | 361.80 | 361.80 | 355.20 | 357.80 | 354.61 | 2,716 |
03 Apr 2024 | 367.40 | 367.40 | 356.00 | 360.60 | 357.38 | 3,936 |
02 Apr 2024 | 373.60 | 375.70 | 366.60 | 368.10 | 364.81 | 2,197 |
28 Mar 2024 | 369.00 | 376.20 | 369.00 | 374.00 | 370.66 | 1,831 |
27 Mar 2024 | 367.40 | 370.10 | 364.40 | 368.20 | 364.91 | 2,723 |
26 Mar 2024 | 369.60 | 369.60 | 365.00 | 366.40 | 363.13 | 2,785 |
25 Mar 2024 | 371.00 | 371.00 | 365.60 | 367.20 | 363.92 | 3,749 |
22 Mar 2024 | 372.20 | 374.80 | 370.40 | 372.70 | 369.37 | 2,229 |
21 Mar 2024 | 374.20 | 377.40 | 367.80 | 371.40 | 368.08 | 3,374 |
20 Mar 2024 | 365.00 | 370.00 | 364.00 | 367.90 | 364.62 | 3,214 |
19 Mar 2024 | 364.60 | 366.80 | 360.20 | 365.20 | 361.94 | 2,351 |
18 Mar 2024 | 367.30 | 368.60 | 365.30 | 366.30 | 363.03 | 2,447 |
15 Mar 2024 | 365.20 | 372.00 | 360.60 | 369.40 | 366.10 | 4,541 |
14 Mar 2024 | 367.80 | 372.40 | 364.80 | 369.90 | 366.60 | 4,615 |
13 Mar 2024 | 370.20 | 377.00 | 363.40 | 364.40 | 361.15 | 3,750 |
12 Mar 2024 | 372.60 | 391.90 | 366.10 | 373.00 | 369.67 | 7,419 |
11 Mar 2024 | 366.00 | 370.20 | 365.60 | 368.60 | 365.31 | 2,885 |
08 Mar 2024 | 363.60 | 373.00 | 362.80 | 370.80 | 367.49 | 3,002 |
07 Mar 2024 | 352.80 | 365.30 | 351.50 | 364.00 | 360.75 | 2,905 |
06 Mar 2024 | 340.00 | 355.20 | 340.00 | 354.00 | 350.84 | 1,618 |
05 Mar 2024 | 346.40 | 355.20 | 343.80 | 349.40 | 346.28 | 3,623 |
04 Mar 2024 | 348.40 | 352.00 | 344.80 | 349.50 | 346.38 | 3,398 |
01 Mar 2024 | 345.80 | 349.60 | 338.20 | 349.20 | 346.08 | 4,841 |
29 Feb 2024 | 349.00 | 350.00 | 343.20 | 344.20 | 341.13 | 2,159 |
28 Feb 2024 | 355.60 | 355.60 | 347.80 | 350.20 | 347.07 | 3,914 |
27 Feb 2024 | 347.80 | 359.40 | 346.40 | 358.00 | 354.80 | 4,175 |
26 Feb 2024 | 356.40 | 357.20 | 350.80 | 350.80 | 347.67 | 1,692 |
23 Feb 2024 | 357.00 | 360.20 | 355.20 | 359.20 | 355.99 | 1,401 |
22 Feb 2024 | 360.00 | 361.00 | 356.80 | 360.60 | 357.38 | 2,854 |
21 Feb 2024 | 351.60 | 355.00 | 350.20 | 355.00 | 351.83 | 3,630 |
20 Feb 2024 | 359.80 | 361.80 | 349.40 | 353.60 | 350.44 | 2,176 |
19 Feb 2024 | 349.60 | 360.00 | 349.20 | 359.00 | 355.80 | 1,848 |
16 Feb 2024 | 356.60 | 361.00 | 353.60 | 355.60 | 352.43 | 3,071 |
15 Feb 2024 | 353.40 | 357.20 | 350.80 | 355.00 | 351.83 | 2,745 |
14 Feb 2024 | 340.00 | 350.80 | 340.00 | 350.20 | 347.07 | 1,871 |
13 Feb 2024 | 343.40 | 349.00 | 335.80 | 342.40 | 339.34 | 3,042 |
12 Feb 2024 | 339.80 | 346.40 | 339.40 | 343.60 | 340.53 | 2,360 |
09 Feb 2024 | 336.80 | 340.00 | 335.40 | 337.80 | 334.78 | 3,014 |
08 Feb 2024 | 324.60 | 336.80 | 324.60 | 335.00 | 332.01 | 7,339 |
07 Feb 2024 | 325.00 | 326.20 | 323.00 | 323.40 | 320.51 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |