Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 405.20 | 406.25 | 403.35 | 406.25 | 406.25 | - |
13 Jun 2024 | 404.95 | 406.15 | 404.15 | 406.15 | 406.15 | - |
12 Jun 2024 | 397.40 | 405.20 | 397.40 | 404.50 | 404.50 | - |
11 Jun 2024 | 397.05 | 398.05 | 396.70 | 398.05 | 398.05 | - |
10 Jun 2024 | 396.50 | 396.50 | 395.45 | 395.85 | 395.85 | - |
07 Jun 2024 | 397.55 | 398.30 | 396.80 | 398.30 | 398.30 | - |
06 Jun 2024 | 398.70 | 401.85 | 398.60 | 399.80 | 399.80 | - |
05 Jun 2024 | 395.90 | 398.00 | 395.20 | 398.00 | 398.00 | - |
04 Jun 2024 | 393.35 | 396.25 | 390.80 | 396.25 | 396.25 | - |
03 Jun 2024 | 394.00 | 394.85 | 390.75 | 390.75 | 390.75 | - |
31 May 2024 | 388.50 | 390.00 | 387.40 | 388.10 | 388.10 | - |
30 May 2024 | 388.30 | 390.95 | 388.00 | 390.25 | 390.25 | - |
29 May 2024 | 391.45 | 394.25 | 390.35 | 394.20 | 394.20 | - |
29 May 2024 | 0.91 Dividend | |||||
28 May 2024 | 404.15 | 404.20 | 395.90 | 395.90 | 394.99 | - |
27 May 2024 | 400.80 | 405.25 | 400.50 | 405.00 | 404.07 | - |
24 May 2024 | 401.65 | 402.85 | 401.30 | 402.85 | 401.92 | - |
23 May 2024 | 406.85 | 406.85 | 403.50 | 403.50 | 402.57 | - |
22 May 2024 | 403.10 | 406.70 | 402.50 | 405.65 | 404.72 | - |
21 May 2024 | 400.45 | 405.60 | 400.35 | 405.60 | 404.67 | - |
20 May 2024 | 404.25 | 406.45 | 403.65 | 404.35 | 403.42 | - |
17 May 2024 | 401.30 | 403.70 | 401.15 | 402.15 | 401.23 | - |
16 May 2024 | 398.60 | 402.70 | 397.40 | 402.70 | 401.77 | - |
15 May 2024 | 393.50 | 400.10 | 393.30 | 398.90 | 397.98 | - |
14 May 2024 | 394.75 | 394.85 | 389.30 | 389.30 | 388.41 | - |
13 May 2024 | 399.15 | 400.30 | 397.80 | 397.80 | 396.89 | - |
10 May 2024 | 400.55 | 401.15 | 399.90 | 399.90 | 398.98 | - |
09 May 2024 | 397.15 | 398.50 | 397.15 | 398.50 | 397.58 | - |
08 May 2024 | 396.95 | 398.30 | 396.95 | 398.10 | 397.18 | - |
07 May 2024 | 393.95 | 396.95 | 393.95 | 396.95 | 396.04 | - |
06 May 2024 | 395.00 | 395.00 | 392.70 | 392.70 | 391.80 | - |
03 May 2024 | 389.00 | 392.80 | 384.95 | 392.80 | 391.90 | - |
02 May 2024 | 386.20 | 388.80 | 384.60 | 386.05 | 385.16 | - |
30 Apr 2024 | 385.75 | 386.10 | 384.80 | 386.10 | 385.21 | - |
29 Apr 2024 | 388.25 | 389.55 | 386.55 | 386.95 | 386.06 | - |
26 Apr 2024 | 387.05 | 389.50 | 384.05 | 389.35 | 388.46 | - |
25 Apr 2024 | 383.15 | 383.15 | 381.75 | 382.80 | 381.92 | - |
24 Apr 2024 | 384.85 | 385.80 | 384.25 | 385.80 | 384.91 | - |
23 Apr 2024 | 389.25 | 389.60 | 384.90 | 384.90 | 384.02 | - |
22 Apr 2024 | 386.20 | 389.60 | 386.20 | 389.60 | 388.70 | - |
19 Apr 2024 | 384.20 | 385.70 | 384.20 | 385.70 | 384.81 | - |
18 Apr 2024 | 385.00 | 388.30 | 383.65 | 385.80 | 384.91 | - |
17 Apr 2024 | 382.75 | 387.15 | 382.35 | 385.60 | 384.71 | - |
16 Apr 2024 | 385.00 | 386.10 | 382.55 | 386.10 | 385.21 | - |
15 Apr 2024 | 393.50 | 393.50 | 386.25 | 386.25 | 385.36 | - |
12 Apr 2024 | 393.25 | 395.40 | 390.70 | 390.70 | 389.80 | - |
11 Apr 2024 | 392.75 | 394.95 | 392.10 | 394.95 | 394.04 | - |
10 Apr 2024 | 398.85 | 398.95 | 395.00 | 395.00 | 394.09 | - |
09 Apr 2024 | 397.65 | 399.65 | 397.15 | 398.65 | 397.73 | - |
08 Apr 2024 | 397.50 | 399.20 | 396.45 | 399.20 | 398.28 | 2 |
05 Apr 2024 | 394.25 | 395.30 | 392.05 | 395.30 | 394.39 | - |
04 Apr 2024 | 391.65 | 400.70 | 391.30 | 400.70 | 399.78 | - |
03 Apr 2024 | 393.65 | 393.65 | 392.20 | 392.20 | 391.30 | - |
02 Apr 2024 | 395.75 | 395.90 | 392.30 | 392.30 | 391.40 | - |
28 Mar 2024 | 388.60 | 392.70 | 388.60 | 392.50 | 391.60 | - |
27 Mar 2024 | 386.10 | 387.40 | 386.10 | 387.30 | 386.41 | - |
26 Mar 2024 | 383.80 | 387.00 | 383.80 | 387.00 | 386.11 | - |
25 Mar 2024 | 387.10 | 387.20 | 385.10 | 385.20 | 384.31 | - |
22 Mar 2024 | 393.00 | 396.30 | 388.60 | 388.60 | 387.71 | - |
21 Mar 2024 | 388.50 | 395.80 | 388.50 | 395.80 | 394.89 | - |
20 Mar 2024 | 388.10 | 389.40 | 387.50 | 389.30 | 388.41 | - |
19 Mar 2024 | 386.50 | 389.30 | 386.50 | 388.60 | 387.71 | - |
18 Mar 2024 | 389.90 | 389.90 | 386.70 | 388.00 | 387.11 | - |
15 Mar 2024 | 387.00 | 387.20 | 386.40 | 386.50 | 385.61 | - |
14 Mar 2024 | 389.70 | 390.50 | 387.80 | 387.80 | 386.91 | - |
13 Mar 2024 | 390.30 | 391.50 | 390.30 | 390.90 | 390.00 | - |
12 Mar 2024 | 388.50 | 392.00 | 388.50 | 392.00 | 391.10 | - |
11 Mar 2024 | 389.90 | 389.90 | 388.90 | 389.90 | 389.00 | - |
08 Mar 2024 | 389.10 | 391.60 | 386.00 | 390.50 | 389.60 | - |
07 Mar 2024 | 388.20 | 393.40 | 388.20 | 390.20 | 389.30 | - |
06 Mar 2024 | 386.80 | 390.10 | 386.80 | 390.10 | 389.20 | - |
05 Mar 2024 | 390.00 | 390.00 | 388.90 | 389.00 | 388.11 | - |
04 Mar 2024 | 392.90 | 392.90 | 391.10 | 391.30 | 390.40 | - |
01 Mar 2024 | 394.90 | 396.40 | 394.10 | 396.40 | 395.49 | - |
29 Feb 2024 | 394.00 | 398.90 | 392.70 | 397.90 | 396.99 | - |
28 Feb 2024 | 392.80 | 397.00 | 391.50 | 397.00 | 396.09 | - |
27 Feb 2024 | 397.00 | 397.50 | 392.30 | 392.30 | 391.40 | - |
26 Feb 2024 | 402.50 | 402.50 | 399.60 | 399.60 | 398.68 | - |
26 Feb 2024 | 0.91 Dividend | |||||
23 Feb 2024 | 400.20 | 406.00 | 399.70 | 403.70 | 401.86 | - |
22 Feb 2024 | 390.10 | 401.30 | 384.90 | 401.30 | 399.48 | - |
21 Feb 2024 | 389.80 | 392.80 | 389.80 | 390.90 | 389.12 | - |
20 Feb 2024 | 392.00 | 392.00 | 389.20 | 391.50 | 389.72 | - |
19 Feb 2024 | 392.20 | 392.90 | 392.00 | 392.90 | 391.11 | 1 |
16 Feb 2024 | 392.00 | 395.10 | 392.00 | 395.10 | 393.30 | - |
15 Feb 2024 | 391.10 | 393.90 | 390.80 | 393.90 | 392.11 | - |
14 Feb 2024 | 392.40 | 393.70 | 390.50 | 390.50 | 388.72 | - |
13 Feb 2024 | 396.60 | 396.60 | 393.90 | 396.20 | 394.40 | - |
12 Feb 2024 | 403.60 | 405.20 | 397.80 | 397.80 | 395.99 | - |
09 Feb 2024 | 402.80 | 405.20 | 402.80 | 405.20 | 403.36 | - |
08 Feb 2024 | 424.00 | 434.90 | 397.10 | 402.70 | 400.87 | - |
07 Feb 2024 | 419.00 | 425.10 | 419.00 | 425.10 | 423.17 | - |
06 Feb 2024 | 417.70 | 419.60 | 417.70 | 419.20 | 417.29 | - |
05 Feb 2024 | 421.00 | 421.00 | 415.30 | 418.50 | 416.60 | - |
02 Feb 2024 | 419.40 | 419.40 | 416.20 | 419.00 | 417.09 | - |
01 Feb 2024 | 413.30 | 417.80 | 413.30 | 417.80 | 415.90 | - |
31 Jan 2024 | 418.00 | 419.70 | 417.90 | 417.90 | 416.00 | - |
30 Jan 2024 | 413.00 | 417.10 | 412.90 | 417.10 | 415.20 | - |
29 Jan 2024 | 409.20 | 413.70 | 409.10 | 411.00 | 409.13 | - |
26 Jan 2024 | 412.30 | 412.30 | 410.10 | 410.10 | 408.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |