Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 451.52 | 451.52 | 451.52 | 451.52 | 451.52 | - |
24 Jun 2024 | 449.75 | 449.75 | 449.75 | 449.75 | 449.75 | - |
21 Jun 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
20 Jun 2024 | 451.79 | 451.79 | 451.79 | 451.79 | 451.79 | - |
18 Jun 2024 | 452.93 | 452.93 | 452.93 | 452.93 | 452.93 | - |
17 Jun 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 451.77 | - |
14 Jun 2024 | 448.28 | 448.28 | 448.28 | 448.28 | 448.28 | - |
13 Jun 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | - |
12 Jun 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
11 Jun 2024 | 443.51 | 443.51 | 443.51 | 443.51 | 443.51 | - |
10 Jun 2024 | 442.31 | 442.31 | 442.31 | 442.31 | 442.31 | - |
07 Jun 2024 | 441.14 | 441.14 | 441.14 | 441.14 | 441.14 | - |
06 Jun 2024 | 441.55 | 441.55 | 441.55 | 441.55 | 441.55 | - |
05 Jun 2024 | 441.63 | 441.63 | 441.63 | 441.63 | 441.63 | - |
04 Jun 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | - |
03 Jun 2024 | 435.78 | 435.78 | 435.78 | 435.78 | 435.78 | - |
31 May 2024 | 435.24 | 435.24 | 435.24 | 435.24 | 435.24 | - |
30 May 2024 | 431.73 | 431.73 | 431.73 | 431.73 | 431.73 | - |
29 May 2024 | 434.29 | 434.29 | 434.29 | 434.29 | 434.29 | - |
28 May 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | - |
24 May 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - |
23 May 2024 | 434.34 | 434.34 | 434.34 | 434.34 | 434.34 | - |
22 May 2024 | 437.56 | 437.56 | 437.56 | 437.56 | 437.56 | - |
21 May 2024 | 438.74 | 438.74 | 438.74 | 438.74 | 438.74 | - |
20 May 2024 | 437.64 | 437.64 | 437.64 | 437.64 | 437.64 | - |
17 May 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
16 May 2024 | 436.67 | 436.67 | 436.67 | 436.67 | 436.67 | - |
15 May 2024 | 437.49 | 437.49 | 437.49 | 437.49 | 437.49 | - |
14 May 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
13 May 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
10 May 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
09 May 2024 | 429.52 | 429.52 | 429.52 | 429.52 | 429.52 | - |
08 May 2024 | 427.26 | 427.26 | 427.26 | 427.26 | 427.26 | - |
07 May 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
06 May 2024 | 426.67 | 426.67 | 426.67 | 426.67 | 426.67 | - |
03 May 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
02 May 2024 | 417.04 | 417.04 | 417.04 | 417.04 | 417.04 | - |
01 May 2024 | 413.26 | 413.26 | 413.26 | 413.26 | 413.26 | - |
30 Apr 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
29 Apr 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
26 Apr 2024 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | - |
25 Apr 2024 | 415.69 | 415.69 | 415.69 | 415.69 | 415.69 | - |
24 Apr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
23 Apr 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
22 Apr 2024 | 412.56 | 412.56 | 412.56 | 412.56 | 412.56 | - |
19 Apr 2024 | 408.99 | 408.99 | 408.99 | 408.99 | 408.99 | - |
18 Apr 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
17 Apr 2024 | 413.47 | 413.47 | 413.47 | 413.47 | 413.47 | - |
16 Apr 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
15 Apr 2024 | 416.73 | 416.73 | 416.73 | 416.73 | 416.73 | - |
12 Apr 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
11 Apr 2024 | 427.98 | 427.98 | 427.98 | 427.98 | 427.98 | - |
10 Apr 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - |
09 Apr 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | - |
08 Apr 2024 | 428.17 | 428.17 | 428.17 | 428.17 | 428.17 | - |
05 Apr 2024 | 428.33 | 428.33 | 428.33 | 428.33 | 428.33 | - |
04 Apr 2024 | 423.62 | 423.62 | 423.62 | 423.62 | 423.62 | - |
03 Apr 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
02 Apr 2024 | 428.37 | 428.37 | 428.37 | 428.37 | 428.37 | - |
01 Apr 2024 | 431.48 | 431.48 | 431.48 | 431.48 | 431.48 | - |
28 Mar 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
27 Mar 2024 | 431.86 | 431.86 | 431.86 | 431.86 | 431.86 | - |
26 Mar 2024 | 428.11 | 428.11 | 428.11 | 428.11 | 428.11 | - |
25 Mar 2024 | 429.32 | 429.32 | 429.32 | 429.32 | 429.32 | - |
22 Mar 2024 | 430.63 | 430.63 | 430.63 | 430.63 | 430.63 | - |
22 Mar 2024 | 1.43 Dividend | |||||
22 Mar 2024 | 1.187 Capital gain | |||||
21 Mar 2024 | 433.84 | 433.84 | 433.84 | 433.84 | 431.22 | - |
20 Mar 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 429.81 | - |
19 Mar 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 425.96 | - |
18 Mar 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 423.58 | - |
15 Mar 2024 | 423.47 | 423.47 | 423.47 | 423.47 | 420.92 | - |
14 Mar 2024 | 426.22 | 426.22 | 426.22 | 426.22 | 423.65 | - |
13 Mar 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 424.76 | - |
12 Mar 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 425.56 | - |
11 Mar 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 420.84 | - |
08 Mar 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 421.30 | - |
07 Mar 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 424.05 | - |
06 Mar 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 419.66 | - |
05 Mar 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 417.49 | - |
04 Mar 2024 | 424.34 | 424.34 | 424.34 | 424.34 | 421.78 | - |
01 Mar 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 422.27 | - |
29 Feb 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 418.89 | - |
28 Feb 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 416.62 | - |
27 Feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 417.27 | - |
26 Feb 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 416.55 | - |
23 Feb 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 418.12 | - |
22 Feb 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 417.96 | - |
21 Feb 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 409.30 | - |
20 Feb 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 408.77 | - |
16 Feb 2024 | 413.71 | 413.71 | 413.71 | 413.71 | 411.21 | - |
15 Feb 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 413.14 | - |
14 Feb 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 410.66 | - |
13 Feb 2024 | 409.15 | 409.15 | 409.15 | 409.15 | 406.68 | - |
12 Feb 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 412.28 | - |
09 Feb 2024 | 415.16 | 415.16 | 415.16 | 415.16 | 412.66 | - |
08 Feb 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 410.27 | - |
07 Feb 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 409.98 | - |
06 Feb 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 406.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |