Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 370.67 | 374.42 | 367.69 | 372.75 | 372.75 | 467,816 |
03 Jul 2024 | 366.91 | 372.38 | 365.79 | 371.29 | 371.29 | 334,883 |
02 Jul 2024 | 359.46 | 367.42 | 358.15 | 365.81 | 365.81 | 405,634 |
01 Jul 2024 | 371.96 | 371.96 | 357.70 | 359.14 | 359.14 | 652,717 |
28 Jun 2024 | 370.88 | 377.79 | 363.58 | 365.48 | 365.48 | 1,829,822 |
27 Jun 2024 | 375.28 | 377.14 | 367.15 | 369.84 | 369.84 | 538,539 |
26 Jun 2024 | 374.25 | 374.38 | 369.30 | 371.77 | 371.77 | 492,891 |
25 Jun 2024 | 379.54 | 380.76 | 373.35 | 378.04 | 378.04 | 323,539 |
24 Jun 2024 | 377.42 | 381.71 | 373.82 | 379.56 | 379.56 | 461,339 |
21 Jun 2024 | 383.31 | 384.23 | 375.41 | 377.39 | 377.39 | 736,091 |
20 Jun 2024 | 388.50 | 390.73 | 378.46 | 380.07 | 380.07 | 517,439 |
18 Jun 2024 | 378.54 | 390.27 | 371.99 | 387.74 | 387.74 | 464,506 |
17 Jun 2024 | 374.11 | 382.70 | 369.28 | 381.63 | 381.63 | 455,344 |
14 Jun 2024 | 379.12 | 381.95 | 372.62 | 374.74 | 374.74 | 442,020 |
13 Jun 2024 | 381.61 | 386.09 | 375.11 | 385.01 | 385.01 | 409,624 |
12 Jun 2024 | 373.53 | 385.55 | 372.71 | 383.49 | 383.49 | 620,873 |
11 Jun 2024 | 366.38 | 369.19 | 363.81 | 367.71 | 367.71 | 487,531 |
10 Jun 2024 | 365.27 | 371.43 | 365.27 | 369.01 | 369.01 | 557,334 |
07 Jun 2024 | 366.23 | 373.32 | 363.81 | 366.68 | 366.68 | 564,349 |
06 Jun 2024 | 381.69 | 382.00 | 365.00 | 365.94 | 365.94 | 648,288 |
05 Jun 2024 | 377.70 | 381.82 | 375.00 | 381.62 | 381.62 | 547,733 |
04 Jun 2024 | 384.90 | 388.38 | 365.92 | 371.77 | 371.77 | 1,034,275 |
03 Jun 2024 | 391.86 | 392.69 | 375.65 | 385.75 | 385.75 | 567,562 |
31 May 2024 | 388.54 | 391.93 | 378.25 | 388.89 | 388.89 | 717,927 |
31 May 2024 | 1.22 Dividend | |||||
30 May 2024 | 388.30 | 394.75 | 385.14 | 390.68 | 389.46 | 324,491 |
29 May 2024 | 394.24 | 394.24 | 386.96 | 389.28 | 388.06 | 315,029 |
28 May 2024 | 414.44 | 415.76 | 396.61 | 397.66 | 396.42 | 564,225 |
24 May 2024 | 402.32 | 413.63 | 401.75 | 413.00 | 411.71 | 346,289 |
23 May 2024 | 409.75 | 409.75 | 398.64 | 400.61 | 399.36 | 341,532 |
22 May 2024 | 404.88 | 407.48 | 399.31 | 401.14 | 399.89 | 410,264 |
21 May 2024 | 395.88 | 404.55 | 395.40 | 404.00 | 402.74 | 376,146 |
20 May 2024 | 392.82 | 401.11 | 391.80 | 397.77 | 396.53 | 333,212 |
17 May 2024 | 393.94 | 393.94 | 388.34 | 392.74 | 391.51 | 380,105 |
16 May 2024 | 402.82 | 402.82 | 389.22 | 391.33 | 390.11 | 490,337 |
15 May 2024 | 403.78 | 407.33 | 402.96 | 404.73 | 403.47 | 340,011 |
14 May 2024 | 399.82 | 401.60 | 395.56 | 401.04 | 399.79 | 266,355 |
13 May 2024 | 407.40 | 408.07 | 397.93 | 402.02 | 400.76 | 311,927 |
10 May 2024 | 411.42 | 412.52 | 405.14 | 407.27 | 406.00 | 296,011 |
09 May 2024 | 396.40 | 409.24 | 396.40 | 409.21 | 407.93 | 526,426 |
08 May 2024 | 397.79 | 399.51 | 394.85 | 396.37 | 395.13 | 358,497 |
07 May 2024 | 389.60 | 393.47 | 387.18 | 393.06 | 391.83 | 460,689 |
06 May 2024 | 383.48 | 388.07 | 382.83 | 388.00 | 386.79 | 463,387 |
03 May 2024 | 377.43 | 381.30 | 376.29 | 379.89 | 378.70 | 433,697 |
02 May 2024 | 374.03 | 377.04 | 367.27 | 372.94 | 371.78 | 645,589 |
01 May 2024 | 367.72 | 385.02 | 365.89 | 373.30 | 372.13 | 907,625 |
30 Apr 2024 | 394.97 | 400.00 | 368.55 | 370.52 | 369.36 | 1,651,005 |
29 Apr 2024 | 408.38 | 411.86 | 403.45 | 407.19 | 405.92 | 540,747 |
26 Apr 2024 | 403.56 | 410.37 | 403.56 | 407.53 | 406.26 | 359,603 |
25 Apr 2024 | 394.56 | 403.58 | 391.01 | 402.27 | 401.01 | 349,992 |
24 Apr 2024 | 399.94 | 408.00 | 395.26 | 398.55 | 397.31 | 342,032 |
23 Apr 2024 | 393.50 | 400.48 | 391.23 | 398.00 | 396.76 | 255,029 |
22 Apr 2024 | 391.18 | 393.68 | 387.08 | 390.56 | 389.34 | 391,009 |
19 Apr 2024 | 393.49 | 396.45 | 385.54 | 388.03 | 386.82 | 354,622 |
18 Apr 2024 | 395.76 | 397.94 | 390.92 | 392.28 | 391.05 | 302,604 |
17 Apr 2024 | 397.99 | 397.99 | 388.20 | 390.97 | 389.75 | 396,855 |
16 Apr 2024 | 399.45 | 399.84 | 391.14 | 396.28 | 395.04 | 492,112 |
15 Apr 2024 | 410.51 | 413.95 | 398.42 | 402.59 | 401.33 | 370,165 |
12 Apr 2024 | 401.88 | 406.09 | 398.99 | 401.74 | 400.49 | 405,898 |
11 Apr 2024 | 406.23 | 409.35 | 403.46 | 406.23 | 404.96 | 313,163 |
10 Apr 2024 | 401.75 | 411.51 | 398.36 | 406.91 | 405.64 | 392,669 |
09 Apr 2024 | 417.14 | 420.92 | 402.18 | 409.17 | 407.89 | 461,212 |
08 Apr 2024 | 419.16 | 420.02 | 413.88 | 415.74 | 414.44 | 367,315 |
05 Apr 2024 | 416.44 | 423.57 | 416.30 | 417.08 | 415.78 | 449,666 |
04 Apr 2024 | 427.41 | 429.61 | 411.24 | 412.56 | 411.27 | 369,897 |
03 Apr 2024 | 415.21 | 426.72 | 411.33 | 424.40 | 423.07 | 428,768 |
02 Apr 2024 | 415.09 | 416.24 | 409.78 | 415.54 | 414.24 | 348,782 |
01 Apr 2024 | 415.62 | 418.40 | 413.92 | 416.80 | 415.50 | 263,665 |
28 Mar 2024 | 415.89 | 417.21 | 412.56 | 415.05 | 413.75 | 291,185 |
27 Mar 2024 | 414.75 | 415.79 | 409.40 | 413.86 | 412.57 | 275,160 |
26 Mar 2024 | 412.46 | 416.56 | 411.06 | 413.33 | 412.04 | 472,565 |
25 Mar 2024 | 415.62 | 419.64 | 412.76 | 413.12 | 411.83 | 286,150 |
22 Mar 2024 | 415.00 | 418.83 | 413.61 | 417.92 | 416.61 | 418,688 |
21 Mar 2024 | 409.40 | 416.06 | 407.09 | 415.00 | 413.70 | 285,984 |
20 Mar 2024 | 400.00 | 408.08 | 398.36 | 406.65 | 405.38 | 388,431 |
19 Mar 2024 | 397.00 | 398.11 | 390.47 | 396.71 | 395.47 | 377,464 |
18 Mar 2024 | 397.45 | 403.94 | 397.45 | 399.61 | 398.36 | 299,921 |
15 Mar 2024 | 397.32 | 402.77 | 394.47 | 395.15 | 393.92 | 975,258 |
14 Mar 2024 | 401.68 | 404.15 | 398.34 | 401.83 | 400.58 | 630,144 |
13 Mar 2024 | 397.81 | 400.00 | 393.20 | 399.53 | 398.28 | 503,965 |
12 Mar 2024 | 387.85 | 397.32 | 387.38 | 396.93 | 395.69 | 540,643 |
11 Mar 2024 | 390.11 | 390.42 | 379.23 | 387.43 | 386.22 | 496,119 |
08 Mar 2024 | 392.90 | 396.92 | 388.57 | 393.14 | 391.91 | 428,687 |
07 Mar 2024 | 390.01 | 393.37 | 389.42 | 392.96 | 391.73 | 293,829 |
06 Mar 2024 | 386.29 | 388.86 | 382.35 | 387.92 | 386.71 | 333,014 |
05 Mar 2024 | 384.25 | 385.36 | 377.32 | 380.65 | 379.46 | 450,351 |
04 Mar 2024 | 386.83 | 392.98 | 386.83 | 387.74 | 386.53 | 437,271 |
01 Mar 2024 | 380.60 | 385.35 | 379.62 | 384.77 | 383.57 | 396,217 |
29 Feb 2024 | 375.36 | 382.58 | 374.43 | 380.67 | 379.48 | 955,066 |
28 Feb 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 369.66 | 383,019 |
28 Feb 2024 | 1.22 Dividend | |||||
27 Feb 2024 | 369.97 | 371.06 | 364.73 | 367.49 | 365.13 | 297,275 |
26 Feb 2024 | 366.43 | 371.50 | 366.43 | 369.58 | 367.20 | 391,812 |
23 Feb 2024 | 366.30 | 368.51 | 361.85 | 365.79 | 363.44 | 290,084 |
22 Feb 2024 | 359.54 | 365.47 | 357.81 | 364.72 | 362.37 | 675,280 |
21 Feb 2024 | 354.36 | 355.26 | 351.76 | 354.15 | 351.87 | 385,839 |
20 Feb 2024 | 358.00 | 358.43 | 353.84 | 355.35 | 353.06 | 341,304 |
16 Feb 2024 | 358.42 | 363.45 | 358.30 | 358.88 | 356.57 | 202,289 |
15 Feb 2024 | 360.04 | 361.21 | 355.30 | 358.69 | 356.38 | 267,445 |
14 Feb 2024 | 354.60 | 359.98 | 353.46 | 359.69 | 357.38 | 327,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |