Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 402.02 | 407.00 | 399.49 | 405.00 | 405.00 | 25,300 |
25 Jul 2024 | 403.21 | 407.00 | 396.96 | 396.96 | 396.96 | 44,500 |
24 Jul 2024 | 401.00 | 402.00 | 394.86 | 395.31 | 395.31 | 18,800 |
23 Jul 2024 | 405.09 | 407.00 | 401.27 | 401.56 | 401.56 | 24,900 |
22 Jul 2024 | 389.45 | 407.62 | 389.45 | 407.62 | 407.62 | 23,600 |
19 Jul 2024 | 399.80 | 402.33 | 386.20 | 389.49 | 389.49 | 30,600 |
18 Jul 2024 | 405.21 | 414.04 | 393.21 | 398.82 | 398.82 | 40,800 |
17 Jul 2024 | 415.57 | 424.04 | 408.97 | 409.92 | 409.92 | 47,000 |
16 Jul 2024 | 401.95 | 431.67 | 400.11 | 423.00 | 423.00 | 58,000 |
15 Jul 2024 | 396.60 | 400.99 | 390.24 | 397.01 | 397.01 | 39,100 |
12 Jul 2024 | 389.15 | 396.23 | 389.15 | 392.62 | 392.62 | 30,400 |
11 Jul 2024 | 368.29 | 393.74 | 368.26 | 388.98 | 388.98 | 40,500 |
10 Jul 2024 | 357.99 | 363.20 | 357.99 | 363.20 | 363.20 | 18,400 |
09 Jul 2024 | 354.28 | 355.77 | 354.04 | 355.00 | 355.00 | 15,100 |
08 Jul 2024 | 351.37 | 358.00 | 349.50 | 350.90 | 350.90 | 13,700 |
05 Jul 2024 | 351.95 | 355.80 | 349.00 | 349.15 | 349.15 | 40,500 |
03 Jul 2024 | 345.00 | 352.67 | 345.00 | 352.67 | 352.67 | 9,800 |
02 Jul 2024 | 344.17 | 347.80 | 343.79 | 345.18 | 345.18 | 14,100 |
01 Jul 2024 | 349.28 | 349.28 | 344.56 | 346.61 | 346.61 | 17,200 |
28 Jun 2024 | 348.80 | 356.96 | 348.80 | 352.63 | 352.63 | 33,900 |
27 Jun 2024 | 351.66 | 351.66 | 346.51 | 348.80 | 348.80 | 19,500 |
26 Jun 2024 | 349.32 | 358.29 | 349.32 | 353.77 | 353.77 | 14,800 |
25 Jun 2024 | 359.33 | 363.94 | 358.76 | 361.42 | 361.42 | 13,100 |
24 Jun 2024 | 357.72 | 370.98 | 354.00 | 362.40 | 362.40 | 19,200 |
21 Jun 2024 | 354.66 | 366.21 | 354.21 | 357.20 | 357.20 | 69,100 |
20 Jun 2024 | 361.11 | 365.85 | 350.38 | 355.13 | 355.13 | 25,600 |
18 Jun 2024 | 356.05 | 362.67 | 352.88 | 362.67 | 362.67 | 65,100 |
17 Jun 2024 | 343.77 | 355.99 | 343.77 | 355.93 | 355.93 | 27,800 |
14 Jun 2024 | 342.27 | 347.56 | 338.41 | 347.56 | 347.56 | 13,600 |
13 Jun 2024 | 356.33 | 356.33 | 346.68 | 347.11 | 347.11 | 11,600 |
12 Jun 2024 | 346.78 | 358.00 | 346.78 | 355.70 | 355.70 | 32,600 |
11 Jun 2024 | 336.77 | 342.86 | 335.15 | 342.70 | 342.70 | 24,800 |
10 Jun 2024 | 333.76 | 338.01 | 330.25 | 336.77 | 336.77 | 28,000 |
07 Jun 2024 | 333.69 | 333.69 | 333.69 | 333.69 | 333.69 | 10,000 |
06 Jun 2024 | 347.29 | 347.29 | 341.31 | 343.80 | 343.80 | 9,700 |
05 Jun 2024 | 342.20 | 347.63 | 342.20 | 346.57 | 346.57 | 10,200 |
04 Jun 2024 | 350.06 | 352.69 | 342.25 | 343.01 | 343.01 | 10,300 |
03 Jun 2024 | 356.25 | 363.14 | 356.25 | 358.83 | 358.83 | 18,500 |
31 May 2024 | 346.24 | 355.99 | 346.24 | 355.90 | 355.90 | 24,500 |
30 May 2024 | 343.53 | 348.23 | 341.26 | 342.99 | 342.99 | 9,600 |
29 May 2024 | 347.68 | 347.68 | 341.02 | 341.02 | 341.02 | 11,800 |
28 May 2024 | 351.58 | 357.99 | 350.55 | 350.55 | 350.55 | 20,900 |
24 May 2024 | 350.00 | 353.04 | 350.00 | 352.00 | 352.00 | 9,900 |
23 May 2024 | 352.02 | 354.00 | 347.00 | 349.85 | 349.85 | 24,500 |
22 May 2024 | 364.18 | 366.59 | 346.66 | 351.20 | 351.20 | 19,000 |
21 May 2024 | 370.00 | 372.33 | 364.55 | 364.55 | 364.55 | 10,400 |
20 May 2024 | 370.93 | 373.00 | 367.01 | 370.77 | 370.77 | 26,800 |
17 May 2024 | 375.46 | 375.46 | 370.84 | 371.90 | 371.90 | 17,400 |
16 May 2024 | 370.61 | 374.00 | 369.69 | 373.90 | 373.90 | 17,300 |
15 May 2024 | 375.52 | 380.80 | 372.51 | 372.51 | 372.51 | 30,600 |
14 May 2024 | 374.66 | 378.37 | 372.62 | 376.60 | 376.60 | 31,600 |
14 May 2024 | 0.9 Dividend | |||||
13 May 2024 | 373.30 | 386.71 | 373.30 | 374.66 | 373.76 | 39,800 |
10 May 2024 | 375.98 | 375.98 | 370.00 | 372.70 | 371.80 | 15,700 |
09 May 2024 | 365.81 | 376.68 | 364.00 | 376.68 | 375.78 | 20,600 |
08 May 2024 | 359.32 | 365.48 | 357.29 | 365.02 | 364.14 | 16,500 |
07 May 2024 | 360.74 | 368.04 | 360.74 | 361.66 | 360.79 | 13,600 |
06 May 2024 | 361.81 | 361.81 | 355.99 | 358.93 | 358.07 | 9,800 |
03 May 2024 | 365.03 | 365.63 | 362.46 | 364.30 | 363.42 | 8,700 |
02 May 2024 | 359.07 | 361.96 | 356.00 | 360.57 | 359.70 | 19,900 |
01 May 2024 | 358.40 | 364.50 | 358.40 | 359.30 | 358.44 | 17,500 |
30 Apr 2024 | 359.94 | 362.69 | 356.03 | 359.32 | 358.46 | 20,200 |
29 Apr 2024 | 364.01 | 370.48 | 358.26 | 359.40 | 358.54 | 21,900 |
26 Apr 2024 | 367.90 | 367.90 | 358.76 | 360.00 | 359.14 | 13,700 |
25 Apr 2024 | 359.63 | 367.13 | 359.63 | 365.67 | 364.79 | 15,700 |
24 Apr 2024 | 369.97 | 376.67 | 369.97 | 371.80 | 370.91 | 18,400 |
23 Apr 2024 | 376.76 | 384.95 | 371.49 | 374.00 | 373.10 | 19,400 |
22 Apr 2024 | 382.74 | 390.85 | 376.76 | 378.15 | 377.24 | 50,700 |
19 Apr 2024 | 363.14 | 383.69 | 363.14 | 383.69 | 382.77 | 46,300 |
18 Apr 2024 | 368.74 | 388.43 | 365.30 | 366.00 | 365.12 | 40,800 |
17 Apr 2024 | 354.00 | 369.03 | 352.00 | 368.50 | 367.61 | 37,700 |
16 Apr 2024 | 344.90 | 352.67 | 344.73 | 352.67 | 351.82 | 46,700 |
15 Apr 2024 | 344.76 | 347.67 | 343.21 | 347.67 | 346.83 | 29,800 |
12 Apr 2024 | 351.19 | 352.00 | 343.60 | 343.60 | 342.77 | 30,900 |
11 Apr 2024 | 351.45 | 353.01 | 349.39 | 351.39 | 350.55 | 29,500 |
10 Apr 2024 | 343.98 | 350.30 | 342.00 | 348.10 | 347.26 | 59,800 |
09 Apr 2024 | 343.15 | 348.44 | 343.15 | 346.10 | 345.27 | 46,300 |
08 Apr 2024 | 343.81 | 346.23 | 339.92 | 343.00 | 342.18 | 33,800 |
05 Apr 2024 | 333.96 | 340.77 | 333.96 | 340.00 | 339.18 | 31,900 |
04 Apr 2024 | 341.69 | 343.01 | 331.75 | 335.59 | 334.78 | 35,000 |
03 Apr 2024 | 351.20 | 354.48 | 341.09 | 341.09 | 340.27 | 36,900 |
02 Apr 2024 | 353.21 | 355.39 | 347.14 | 351.01 | 350.17 | 46,700 |
01 Apr 2024 | 359.42 | 364.24 | 357.60 | 364.24 | 363.37 | 32,700 |
28 Mar 2024 | 356.68 | 362.49 | 356.68 | 361.70 | 360.83 | 25,100 |
27 Mar 2024 | 352.98 | 359.44 | 345.69 | 359.19 | 358.33 | 45,300 |
26 Mar 2024 | 346.80 | 352.72 | 344.95 | 348.77 | 347.93 | 30,000 |
25 Mar 2024 | 346.94 | 347.07 | 339.00 | 344.30 | 343.47 | 17,700 |
22 Mar 2024 | 349.61 | 349.61 | 344.00 | 346.94 | 346.11 | 15,100 |
21 Mar 2024 | 355.62 | 355.62 | 348.38 | 352.27 | 351.42 | 15,400 |
20 Mar 2024 | 350.94 | 354.21 | 345.32 | 352.51 | 351.66 | 31,100 |
19 Mar 2024 | 344.46 | 355.87 | 344.46 | 350.95 | 350.11 | 17,200 |
18 Mar 2024 | 348.11 | 355.44 | 346.60 | 346.60 | 345.77 | 19,100 |
15 Mar 2024 | 349.53 | 353.20 | 344.43 | 347.87 | 347.03 | 29,300 |
14 Mar 2024 | 349.84 | 358.23 | 348.56 | 353.53 | 352.68 | 25,900 |
13 Mar 2024 | 344.97 | 349.77 | 344.64 | 349.76 | 348.92 | 14,400 |
12 Mar 2024 | 349.76 | 351.38 | 347.01 | 347.20 | 346.37 | 12,400 |
11 Mar 2024 | 354.00 | 354.00 | 345.01 | 345.01 | 344.18 | 18,400 |
08 Mar 2024 | 358.25 | 361.49 | 350.95 | 353.74 | 352.89 | 18,300 |
07 Mar 2024 | 349.70 | 359.21 | 345.41 | 354.75 | 353.90 | 30,700 |
06 Mar 2024 | 355.97 | 355.97 | 345.16 | 346.20 | 345.37 | 47,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |