Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 310.55 | 314.90 | 306.45 | 308.70 | 308.70 | 38,567 |
28 Jun 2024 | 1.5 Dividend | |||||
27 Jun 2024 | 315.00 | 316.35 | 307.70 | 312.30 | 310.80 | 16,209 |
26 Jun 2024 | 322.00 | 322.40 | 311.45 | 312.95 | 311.45 | 68,147 |
25 Jun 2024 | 324.05 | 325.80 | 319.15 | 322.20 | 320.65 | 14,289 |
24 Jun 2024 | 331.85 | 331.85 | 320.15 | 322.75 | 321.20 | 42,574 |
21 Jun 2024 | 331.00 | 338.65 | 327.05 | 329.70 | 328.12 | 63,017 |
20 Jun 2024 | 332.15 | 332.15 | 322.65 | 326.35 | 324.78 | 9,230 |
19 Jun 2024 | 330.75 | 330.75 | 321.25 | 325.60 | 324.04 | 15,756 |
18 Jun 2024 | 333.00 | 337.00 | 328.00 | 329.70 | 328.12 | 41,336 |
14 Jun 2024 | 331.95 | 334.65 | 327.00 | 332.25 | 330.65 | 8,862 |
13 Jun 2024 | 328.00 | 329.50 | 324.95 | 327.95 | 326.37 | 42,221 |
12 Jun 2024 | 322.10 | 328.95 | 321.80 | 325.40 | 323.84 | 48,770 |
11 Jun 2024 | 328.20 | 328.20 | 319.30 | 322.10 | 320.55 | 9,529 |
10 Jun 2024 | 320.15 | 324.20 | 316.30 | 321.95 | 320.40 | 16,473 |
07 Jun 2024 | 314.95 | 319.15 | 308.05 | 316.70 | 315.18 | 13,043 |
06 Jun 2024 | 311.95 | 314.55 | 298.60 | 308.95 | 307.47 | 77,643 |
05 Jun 2024 | 290.00 | 295.95 | 281.80 | 294.60 | 293.19 | 35,337 |
04 Jun 2024 | 333.95 | 333.95 | 263.05 | 277.25 | 275.92 | 318,537 |
03 Jun 2024 | 341.25 | 344.60 | 326.45 | 328.80 | 327.22 | 24,849 |
31 May 2024 | 341.95 | 344.45 | 333.35 | 337.60 | 335.98 | 28,020 |
30 May 2024 | 342.25 | 343.95 | 334.20 | 339.70 | 338.07 | 92,367 |
29 May 2024 | 350.10 | 356.30 | 342.00 | 347.65 | 345.98 | 21,364 |
28 May 2024 | 363.90 | 363.90 | 350.25 | 353.25 | 351.55 | 52,549 |
27 May 2024 | 374.85 | 375.80 | 359.15 | 362.00 | 360.26 | 26,125 |
24 May 2024 | 374.85 | 379.80 | 368.00 | 371.00 | 369.22 | 26,583 |
23 May 2024 | 382.05 | 394.00 | 382.05 | 389.90 | 388.03 | 55,816 |
22 May 2024 | 387.55 | 388.30 | 375.25 | 386.40 | 384.54 | 38,775 |
21 May 2024 | 382.05 | 383.30 | 377.20 | 379.95 | 378.13 | 9,890 |
17 May 2024 | 376.70 | 385.00 | 373.65 | 382.25 | 380.41 | 12,914 |
16 May 2024 | 367.95 | 374.90 | 366.90 | 372.65 | 370.86 | 32,973 |
15 May 2024 | 377.45 | 377.70 | 360.10 | 363.40 | 361.65 | 52,898 |
14 May 2024 | 375.00 | 379.70 | 370.00 | 371.30 | 369.52 | 24,846 |
13 May 2024 | 367.05 | 373.00 | 357.00 | 371.35 | 369.57 | 60,433 |
10 May 2024 | 376.00 | 379.25 | 365.40 | 367.05 | 365.29 | 36,779 |
09 May 2024 | 399.00 | 399.00 | 373.90 | 376.80 | 374.99 | 13,983 |
08 May 2024 | 385.95 | 395.45 | 382.90 | 391.20 | 389.32 | 30,138 |
07 May 2024 | 396.50 | 396.50 | 383.00 | 387.55 | 385.69 | 35,886 |
06 May 2024 | 404.00 | 405.15 | 388.30 | 394.80 | 392.90 | 26,780 |
03 May 2024 | 413.25 | 418.00 | 397.05 | 401.50 | 399.57 | 32,531 |
02 May 2024 | 415.45 | 423.55 | 410.05 | 412.55 | 410.57 | 21,843 |
30 Apr 2024 | 425.75 | 426.85 | 413.70 | 415.10 | 413.11 | 80,309 |
29 Apr 2024 | 405.40 | 437.90 | 404.80 | 425.60 | 423.56 | 207,800 |
26 Apr 2024 | 406.20 | 406.95 | 395.50 | 400.20 | 398.28 | 20,777 |
25 Apr 2024 | 409.25 | 415.35 | 400.15 | 401.55 | 399.62 | 67,937 |
24 Apr 2024 | 389.95 | 415.05 | 381.15 | 408.10 | 406.14 | 71,062 |
23 Apr 2024 | 381.55 | 383.45 | 373.70 | 378.95 | 377.13 | 57,323 |
22 Apr 2024 | 365.75 | 382.00 | 365.50 | 380.25 | 378.42 | 69,797 |
19 Apr 2024 | 372.90 | 377.50 | 367.50 | 375.85 | 374.04 | 15,963 |
18 Apr 2024 | 366.05 | 388.00 | 366.05 | 379.20 | 377.38 | 117,464 |
16 Apr 2024 | 357.90 | 374.40 | 355.00 | 367.50 | 365.73 | 38,230 |
15 Apr 2024 | 361.25 | 364.90 | 354.15 | 358.85 | 357.13 | 14,359 |
12 Apr 2024 | 379.95 | 379.95 | 367.05 | 368.75 | 366.98 | 9,805 |
10 Apr 2024 | 381.65 | 381.95 | 372.70 | 374.10 | 372.30 | 39,234 |
09 Apr 2024 | 390.40 | 391.70 | 379.10 | 381.55 | 379.72 | 13,249 |
08 Apr 2024 | 394.95 | 397.15 | 385.80 | 387.45 | 385.59 | 39,070 |
05 Apr 2024 | 397.00 | 397.45 | 388.30 | 391.60 | 389.72 | 15,984 |
04 Apr 2024 | 392.95 | 399.00 | 392.95 | 396.70 | 394.79 | 47,635 |
03 Apr 2024 | 388.95 | 405.00 | 386.60 | 389.45 | 387.58 | 94,887 |
02 Apr 2024 | 379.35 | 388.95 | 378.50 | 386.50 | 384.64 | 16,421 |
01 Apr 2024 | 366.55 | 382.65 | 366.55 | 375.60 | 373.80 | 51,544 |
28 Mar 2024 | 370.85 | 375.70 | 361.55 | 364.65 | 362.90 | 72,454 |
27 Mar 2024 | 367.85 | 380.85 | 363.80 | 370.55 | 368.77 | 59,881 |
26 Mar 2024 | 370.55 | 379.95 | 365.95 | 367.85 | 366.08 | 53,133 |
22 Mar 2024 | 370.80 | 386.95 | 370.00 | 378.40 | 376.58 | 26,145 |
21 Mar 2024 | 369.70 | 375.55 | 363.65 | 371.25 | 369.47 | 21,612 |
20 Mar 2024 | 369.15 | 372.45 | 353.00 | 357.50 | 355.78 | 73,994 |
19 Mar 2024 | 375.00 | 378.45 | 366.95 | 369.20 | 367.43 | 58,107 |
18 Mar 2024 | 375.00 | 381.75 | 369.40 | 376.55 | 374.74 | 43,890 |
15 Mar 2024 | 375.95 | 388.25 | 371.00 | 374.10 | 372.30 | 98,782 |
14 Mar 2024 | 358.00 | 381.00 | 355.65 | 378.15 | 376.33 | 93,312 |
13 Mar 2024 | 395.00 | 397.60 | 354.50 | 359.55 | 357.82 | 169,412 |
12 Mar 2024 | 403.45 | 407.05 | 390.00 | 391.05 | 389.17 | 79,297 |
11 Mar 2024 | 433.90 | 433.90 | 400.00 | 403.55 | 401.61 | 21,564 |
07 Mar 2024 | 415.55 | 427.15 | 415.55 | 422.80 | 420.77 | 18,755 |
06 Mar 2024 | 420.60 | 428.10 | 411.00 | 415.35 | 413.36 | 64,540 |
05 Mar 2024 | 438.90 | 438.90 | 421.15 | 423.40 | 421.37 | 42,448 |
04 Mar 2024 | 439.80 | 442.95 | 428.25 | 435.25 | 433.16 | 14,949 |
01 Mar 2024 | 425.05 | 435.00 | 425.00 | 428.25 | 426.19 | 44,220 |
29 Feb 2024 | 421.20 | 427.00 | 415.00 | 422.55 | 420.52 | 56,973 |
28 Feb 2024 | 437.05 | 442.75 | 415.00 | 421.20 | 419.18 | 72,270 |
27 Feb 2024 | 452.00 | 452.15 | 435.00 | 438.15 | 436.05 | 13,148 |
26 Feb 2024 | 441.85 | 459.00 | 440.60 | 452.35 | 450.18 | 68,603 |
23 Feb 2024 | 444.15 | 455.00 | 437.95 | 440.95 | 438.83 | 17,153 |
22 Feb 2024 | 450.50 | 450.50 | 435.45 | 446.70 | 444.55 | 68,657 |
21 Feb 2024 | 458.05 | 476.15 | 448.70 | 451.00 | 448.83 | 23,412 |
20 Feb 2024 | 466.55 | 470.40 | 457.25 | 458.30 | 456.10 | 18,526 |
19 Feb 2024 | 477.60 | 479.70 | 465.00 | 466.55 | 464.31 | 57,081 |
16 Feb 2024 | 482.75 | 482.75 | 471.95 | 474.15 | 471.87 | 32,462 |
15 Feb 2024 | 486.40 | 486.85 | 469.40 | 473.45 | 471.18 | 61,617 |
14 Feb 2024 | 456.55 | 492.50 | 456.00 | 483.90 | 481.58 | 123,855 |
13 Feb 2024 | 430.60 | 467.00 | 425.00 | 464.90 | 462.67 | 41,973 |
12 Feb 2024 | 455.60 | 467.25 | 433.15 | 436.95 | 434.85 | 28,111 |
09 Feb 2024 | 469.65 | 471.65 | 449.00 | 458.20 | 456.00 | 104,656 |
08 Feb 2024 | 474.05 | 480.45 | 465.25 | 468.50 | 466.25 | 75,177 |
08 Feb 2024 | 1.5 Dividend | |||||
07 Feb 2024 | 494.00 | 498.50 | 471.00 | 475.05 | 471.28 | 17,954 |
06 Feb 2024 | 475.00 | 498.80 | 474.80 | 488.80 | 484.92 | 94,115 |
05 Feb 2024 | 477.25 | 487.50 | 468.75 | 472.65 | 468.89 | 40,729 |
02 Feb 2024 | 495.45 | 509.40 | 475.15 | 479.95 | 476.14 | 62,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |