Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 450.00 | 450.05 | 450.00 | 450.05 | 450.05 | - |
05 Jul 2024 | 453.95 | 453.95 | 449.60 | 449.60 | 449.60 | - |
04 Jul 2024 | 454.80 | 455.35 | 454.80 | 455.35 | 455.35 | - |
03 Jul 2024 | 463.30 | 463.80 | 453.35 | 453.35 | 453.35 | 5 |
02 Jul 2024 | 461.95 | 462.50 | 461.95 | 462.50 | 462.50 | - |
01 Jul 2024 | 473.25 | 473.25 | 468.20 | 468.20 | 468.20 | - |
28 Jun 2024 | 455.20 | 467.35 | 455.20 | 467.35 | 467.35 | - |
27 Jun 2024 | 452.95 | 454.65 | 452.95 | 454.65 | 454.65 | - |
26 Jun 2024 | 450.85 | 450.85 | 450.85 | 450.85 | 450.85 | - |
25 Jun 2024 | 456.60 | 456.60 | 452.35 | 452.35 | 452.35 | - |
24 Jun 2024 | 451.25 | 455.35 | 451.25 | 455.35 | 455.35 | - |
21 Jun 2024 | 452.70 | 452.70 | 450.20 | 450.20 | 450.20 | - |
20 Jun 2024 | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | - |
19 Jun 2024 | 442.45 | 449.05 | 442.45 | 447.25 | 447.25 | 58 |
18 Jun 2024 | 456.60 | 456.60 | 452.80 | 452.80 | 452.80 | - |
17 Jun 2024 | 463.20 | 463.20 | 457.25 | 457.25 | 457.25 | - |
17 Jun 2024 | 2.1 Dividend | |||||
14 Jun 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 451.10 | - |
13 Jun 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 451.10 | - |
12 Jun 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 452.89 | - |
11 Jun 2024 | 459.00 | 460.25 | 459.00 | 460.25 | 458.12 | - |
10 Jun 2024 | 453.40 | 453.75 | 453.40 | 453.75 | 451.65 | 2 |
07 Jun 2024 | 460.80 | 460.80 | 458.70 | 458.70 | 456.57 | - |
06 Jun 2024 | 462.85 | 462.85 | 460.65 | 460.65 | 458.52 | - |
05 Jun 2024 | 468.80 | 468.80 | 462.70 | 462.70 | 460.56 | - |
04 Jun 2024 | 456.60 | 462.70 | 456.60 | 462.70 | 460.56 | 2 |
03 Jun 2024 | 458.10 | 458.10 | 457.60 | 457.60 | 455.48 | 9 |
31 May 2024 | 445.20 | 454.90 | 445.20 | 454.90 | 452.79 | - |
30 May 2024 | 447.25 | 447.25 | 445.65 | 445.65 | 443.58 | - |
29 May 2024 | 462.60 | 462.60 | 445.70 | 445.70 | 443.63 | - |
28 May 2024 | 467.25 | 467.25 | 463.05 | 463.05 | 460.90 | - |
27 May 2024 | 467.80 | 467.80 | 466.70 | 466.70 | 464.54 | - |
24 May 2024 | 478.15 | 478.15 | 473.10 | 473.10 | 470.91 | - |
23 May 2024 | 481.25 | 481.25 | 477.65 | 477.65 | 475.44 | - |
22 May 2024 | 481.35 | 481.80 | 481.35 | 481.80 | 479.57 | - |
21 May 2024 | 476.40 | 481.25 | 476.40 | 481.25 | 479.02 | - |
20 May 2024 | 482.30 | 482.30 | 482.30 | 482.30 | 480.07 | - |
17 May 2024 | 481.00 | 481.00 | 480.55 | 480.55 | 478.32 | - |
16 May 2024 | 474.75 | 485.05 | 474.75 | 485.05 | 482.80 | - |
15 May 2024 | 474.70 | 474.70 | 474.70 | 474.70 | 472.50 | - |
14 May 2024 | 474.70 | 474.70 | 470.85 | 470.85 | 468.67 | - |
13 May 2024 | 476.20 | 476.20 | 471.30 | 471.30 | 469.12 | - |
10 May 2024 | 470.80 | 473.25 | 470.80 | 473.25 | 471.06 | - |
09 May 2024 | 467.65 | 467.65 | 467.55 | 467.55 | 465.38 | - |
08 May 2024 | 471.55 | 471.55 | 466.35 | 466.35 | 464.19 | 3 |
07 May 2024 | 459.35 | 462.55 | 459.35 | 462.55 | 460.41 | - |
06 May 2024 | 456.10 | 456.95 | 456.10 | 456.95 | 454.83 | - |
03 May 2024 | 460.45 | 460.45 | 453.35 | 453.35 | 451.25 | - |
02 May 2024 | 451.20 | 457.80 | 451.20 | 457.80 | 455.68 | 2 |
30 Apr 2024 | 457.50 | 457.50 | 451.90 | 451.90 | 449.81 | 2 |
29 Apr 2024 | 461.95 | 461.95 | 457.75 | 457.75 | 455.63 | - |
26 Apr 2024 | 459.95 | 462.40 | 459.95 | 462.40 | 460.26 | - |
25 Apr 2024 | 453.15 | 461.85 | 453.15 | 461.85 | 459.71 | - |
24 Apr 2024 | 455.20 | 455.20 | 451.75 | 451.75 | 449.66 | - |
23 Apr 2024 | 462.00 | 462.00 | 457.45 | 457.45 | 455.33 | - |
22 Apr 2024 | 471.45 | 471.45 | 465.45 | 465.45 | 463.29 | - |
19 Apr 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 453.19 | - |
18 Apr 2024 | 449.20 | 463.50 | 449.20 | 463.50 | 461.35 | - |
17 Apr 2024 | 441.80 | 447.35 | 441.80 | 447.35 | 445.28 | - |
16 Apr 2024 | 420.10 | 449.15 | 420.10 | 442.85 | 440.80 | 51 |
15 Apr 2024 | 414.05 | 420.25 | 414.05 | 420.25 | 418.30 | - |
12 Apr 2024 | 414.30 | 414.30 | 413.45 | 413.45 | 411.53 | - |
11 Apr 2024 | 422.45 | 422.45 | 415.00 | 415.00 | 413.08 | 3 |
10 Apr 2024 | 423.45 | 423.45 | 421.65 | 421.65 | 419.70 | - |
09 Apr 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 420.24 | 3 |
08 Apr 2024 | 421.80 | 421.80 | 419.35 | 419.35 | 417.41 | - |
05 Apr 2024 | 420.75 | 420.75 | 420.50 | 420.50 | 418.55 | - |
04 Apr 2024 | 425.00 | 425.00 | 423.20 | 423.20 | 421.24 | 3 |
03 Apr 2024 | 426.00 | 426.10 | 426.00 | 426.10 | 424.13 | - |
02 Apr 2024 | 423.40 | 423.40 | 421.60 | 421.60 | 419.65 | 8 |
28 Mar 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 454.38 | - |
27 Mar 2024 | 456.50 | 460.00 | 455.50 | 455.50 | 453.39 | 10 |
26 Mar 2024 | 453.00 | 455.50 | 453.00 | 455.50 | 453.39 | 6 |
25 Mar 2024 | 453.50 | 453.50 | 449.00 | 449.00 | 446.92 | - |
22 Mar 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 451.40 | - |
21 Mar 2024 | 452.50 | 453.50 | 452.50 | 453.50 | 451.40 | - |
20 Mar 2024 | 450.00 | 451.50 | 450.00 | 451.50 | 449.41 | 7 |
19 Mar 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 447.42 | - |
18 Mar 2024 | 451.50 | 451.50 | 449.00 | 449.00 | 446.92 | - |
15 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 447.91 | - |
14 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 445.92 | - |
13 Mar 2024 | 450.00 | 450.50 | 450.00 | 450.50 | 448.41 | - |
12 Mar 2024 | 448.00 | 449.00 | 448.00 | 449.00 | 446.92 | - |
11 Mar 2024 | 437.00 | 445.00 | 437.00 | 445.00 | 442.94 | - |
08 Mar 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 438.46 | - |
08 Mar 2024 | 1.88 Dividend | |||||
07 Mar 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 434.10 | - |
06 Mar 2024 | 440.50 | 440.50 | 435.00 | 435.00 | 431.13 | 2 |
05 Mar 2024 | 442.00 | 442.00 | 437.00 | 437.00 | 433.11 | - |
04 Mar 2024 | 452.00 | 452.00 | 444.00 | 444.00 | 440.05 | 4 |
01 Mar 2024 | 458.50 | 458.50 | 446.00 | 446.00 | 442.03 | - |
29 Feb 2024 | 459.00 | 459.50 | 459.00 | 459.50 | 455.41 | - |
28 Feb 2024 | 471.00 | 471.00 | 452.50 | 452.50 | 448.47 | - |
27 Feb 2024 | 484.00 | 484.00 | 481.00 | 481.00 | 476.72 | - |
26 Feb 2024 | 487.00 | 488.00 | 487.00 | 488.00 | 483.65 | - |
23 Feb 2024 | 486.00 | 486.50 | 481.50 | 486.50 | 482.17 | 22 |
22 Feb 2024 | 481.50 | 482.00 | 481.50 | 482.00 | 477.71 | - |
21 Feb 2024 | 485.50 | 485.50 | 481.00 | 481.00 | 476.72 | 2 |
20 Feb 2024 | 488.50 | 488.50 | 485.50 | 485.50 | 481.18 | 2 |
19 Feb 2024 | 487.50 | 489.00 | 487.50 | 489.00 | 484.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |