Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 352.50 | 356.00 | 352.50 | 353.40 | 353.40 | - |
03 Jul 2024 | 358.80 | 360.30 | 357.00 | 357.00 | 357.00 | 5 |
02 Jul 2024 | 357.80 | 360.60 | 357.80 | 359.20 | 359.20 | - |
01 Jul 2024 | 363.30 | 363.30 | 358.10 | 359.50 | 359.50 | - |
28 Jun 2024 | 360.70 | 363.20 | 360.70 | 363.20 | 363.20 | - |
27 Jun 2024 | 356.80 | 361.60 | 356.80 | 359.60 | 359.60 | - |
26 Jun 2024 | 362.90 | 363.80 | 358.50 | 358.60 | 358.60 | - |
25 Jun 2024 | 360.30 | 362.60 | 360.30 | 362.20 | 362.20 | - |
24 Jun 2024 | 361.00 | 362.10 | 357.70 | 360.60 | 360.60 | - |
21 Jun 2024 | 357.00 | 358.90 | 356.60 | 358.90 | 358.90 | - |
20 Jun 2024 | 357.50 | 358.40 | 356.90 | 358.20 | 358.20 | - |
19 Jun 2024 | 355.80 | 356.30 | 355.80 | 356.00 | 356.00 | - |
18 Jun 2024 | 355.30 | 356.70 | 353.40 | 356.70 | 356.70 | - |
17 Jun 2024 | 350.50 | 354.30 | 350.50 | 354.30 | 354.30 | 8 |
14 Jun 2024 | 348.60 | 350.20 | 347.80 | 350.20 | 350.20 | - |
14 Jun 2024 | 0.98 Dividend | |||||
13 Jun 2024 | 351.70 | 351.70 | 348.10 | 348.30 | 347.32 | - |
12 Jun 2024 | 349.50 | 349.50 | 348.90 | 348.90 | 347.92 | - |
11 Jun 2024 | 345.30 | 348.60 | 345.00 | 348.60 | 347.62 | - |
10 Jun 2024 | 343.20 | 345.00 | 342.80 | 345.00 | 344.03 | - |
07 Jun 2024 | 337.90 | 344.50 | 337.70 | 344.50 | 343.53 | - |
06 Jun 2024 | 338.10 | 338.90 | 337.30 | 337.30 | 336.35 | - |
05 Jun 2024 | 338.70 | 339.80 | 336.70 | 338.20 | 337.25 | - |
04 Jun 2024 | 334.00 | 337.10 | 333.60 | 337.10 | 336.15 | - |
03 Jun 2024 | 335.50 | 338.00 | 332.40 | 332.40 | 331.46 | - |
31 May 2024 | 328.70 | 332.40 | 327.50 | 330.50 | 329.57 | 15 |
30 May 2024 | 327.00 | 331.30 | 327.00 | 331.30 | 330.37 | 29 |
29 May 2024 | 328.90 | 331.90 | 328.30 | 331.90 | 330.97 | - |
28 May 2024 | 335.40 | 335.80 | 330.40 | 330.40 | 329.47 | - |
27 May 2024 | 333.50 | 339.50 | 333.50 | 339.50 | 338.54 | - |
24 May 2024 | 334.60 | 336.00 | 334.30 | 336.00 | 335.05 | - |
23 May 2024 | 343.10 | 343.10 | 338.20 | 338.50 | 337.55 | - |
22 May 2024 | 339.20 | 341.30 | 338.70 | 341.30 | 340.34 | - |
21 May 2024 | 336.80 | 339.90 | 334.20 | 339.90 | 338.94 | - |
20 May 2024 | 336.00 | 337.90 | 336.00 | 337.90 | 336.95 | - |
17 May 2024 | 336.10 | 337.40 | 335.70 | 337.40 | 336.45 | - |
16 May 2024 | 334.00 | 336.20 | 334.00 | 335.50 | 334.56 | - |
15 May 2024 | 331.80 | 335.70 | 331.60 | 335.30 | 334.36 | - |
14 May 2024 | 330.00 | 333.40 | 329.90 | 332.00 | 331.07 | - |
13 May 2024 | 336.10 | 336.10 | 333.30 | 333.30 | 332.36 | - |
10 May 2024 | 332.80 | 335.10 | 332.80 | 334.90 | 333.96 | - |
09 May 2024 | 330.80 | 333.70 | 330.80 | 333.40 | 332.46 | - |
08 May 2024 | 331.80 | 335.70 | 331.70 | 335.40 | 334.46 | - |
07 May 2024 | 323.20 | 330.40 | 322.60 | 330.40 | 329.47 | - |
06 May 2024 | 327.00 | 327.70 | 320.60 | 320.60 | 319.70 | - |
03 May 2024 | 323.10 | 326.90 | 323.10 | 326.90 | 325.98 | - |
02 May 2024 | 311.70 | 313.00 | 311.70 | 312.50 | 311.62 | - |
30 Apr 2024 | 323.30 | 323.30 | 319.40 | 319.40 | 318.50 | - |
29 Apr 2024 | 322.90 | 325.10 | 322.90 | 324.40 | 323.49 | - |
26 Apr 2024 | 326.90 | 327.30 | 324.00 | 324.00 | 323.09 | - |
25 Apr 2024 | 317.50 | 322.80 | 317.50 | 322.80 | 321.89 | - |
24 Apr 2024 | 324.20 | 324.30 | 322.60 | 323.30 | 322.39 | - |
23 Apr 2024 | 323.00 | 325.50 | 322.80 | 325.30 | 324.38 | 300 |
22 Apr 2024 | 319.70 | 322.60 | 319.60 | 322.60 | 321.69 | - |
19 Apr 2024 | 315.70 | 318.70 | 315.70 | 317.60 | 316.71 | - |
18 Apr 2024 | 320.10 | 320.10 | 316.80 | 316.80 | 315.91 | - |
17 Apr 2024 | 318.80 | 321.90 | 318.80 | 319.60 | 318.70 | - |
16 Apr 2024 | 317.90 | 320.40 | 314.90 | 319.40 | 318.50 | - |
15 Apr 2024 | 323.50 | 323.50 | 321.30 | 321.30 | 320.40 | - |
12 Apr 2024 | 325.00 | 325.80 | 322.60 | 322.60 | 321.69 | - |
11 Apr 2024 | 322.80 | 326.60 | 322.20 | 326.00 | 325.08 | - |
10 Apr 2024 | 324.80 | 324.80 | 322.50 | 322.50 | 321.59 | - |
09 Apr 2024 | 323.90 | 323.90 | 321.70 | 322.90 | 321.99 | - |
08 Apr 2024 | 324.60 | 325.40 | 324.50 | 325.40 | 324.48 | - |
05 Apr 2024 | 321.70 | 322.70 | 321.30 | 322.70 | 321.79 | - |
04 Apr 2024 | 323.40 | 326.50 | 322.40 | 326.50 | 325.58 | - |
03 Apr 2024 | 325.10 | 325.70 | 324.60 | 325.70 | 324.78 | - |
02 Apr 2024 | 328.70 | 328.70 | 325.40 | 325.40 | 324.48 | - |
28 Mar 2024 | 325.50 | 327.80 | 325.50 | 327.80 | 326.88 | - |
27 Mar 2024 | 320.30 | 323.90 | 320.30 | 323.90 | 322.99 | - |
26 Mar 2024 | 320.90 | 321.60 | 320.70 | 321.20 | 320.30 | - |
25 Mar 2024 | 321.20 | 321.70 | 319.90 | 320.60 | 319.70 | - |
22 Mar 2024 | 321.30 | 324.50 | 321.30 | 324.50 | 323.59 | - |
21 Mar 2024 | 317.90 | 321.30 | 317.90 | 321.30 | 320.40 | - |
20 Mar 2024 | 317.30 | 319.20 | 317.30 | 317.60 | 316.71 | - |
19 Mar 2024 | 311.60 | 317.30 | 311.20 | 317.10 | 316.21 | - |
18 Mar 2024 | 317.10 | 317.10 | 315.00 | 315.00 | 314.11 | - |
15 Mar 2024 | 312.50 | 314.70 | 311.80 | 314.10 | 313.22 | - |
14 Mar 2024 | 313.10 | 314.10 | 312.70 | 313.80 | 312.92 | 42 |
14 Mar 2024 | 0.98 Dividend | |||||
13 Mar 2024 | 310.90 | 313.20 | 310.50 | 313.20 | 311.34 | - |
12 Mar 2024 | 309.50 | 311.30 | 309.10 | 311.20 | 309.35 | - |
11 Mar 2024 | 306.10 | 308.10 | 304.90 | 308.10 | 306.27 | - |
08 Mar 2024 | 304.10 | 307.30 | 304.10 | 307.30 | 305.48 | - |
07 Mar 2024 | 307.60 | 310.10 | 307.10 | 307.10 | 305.28 | - |
06 Mar 2024 | 305.70 | 310.20 | 305.70 | 310.20 | 308.36 | - |
05 Mar 2024 | 307.40 | 307.50 | 304.90 | 304.90 | 303.09 | - |
04 Mar 2024 | 309.10 | 309.30 | 306.70 | 306.70 | 304.88 | - |
01 Mar 2024 | 306.30 | 308.60 | 304.50 | 308.60 | 306.77 | - |
29 Feb 2024 | 304.70 | 306.30 | 303.80 | 306.30 | 304.48 | - |
28 Feb 2024 | 302.60 | 305.40 | 302.30 | 305.40 | 303.59 | - |
27 Feb 2024 | 301.60 | 302.80 | 300.60 | 300.60 | 298.82 | - |
26 Feb 2024 | 303.70 | 303.80 | 303.20 | 303.20 | 301.40 | - |
23 Feb 2024 | 305.00 | 306.70 | 304.40 | 305.90 | 304.08 | - |
22 Feb 2024 | 302.60 | 305.40 | 302.60 | 305.40 | 303.59 | - |
21 Feb 2024 | 297.10 | 300.20 | 296.50 | 299.90 | 298.12 | - |
20 Feb 2024 | 293.50 | 299.50 | 289.50 | 299.50 | 297.72 | - |
19 Feb 2024 | 297.10 | 297.30 | 293.80 | 293.80 | 292.06 | - |
16 Feb 2024 | 301.10 | 301.70 | 297.90 | 297.90 | 296.13 | - |
15 Feb 2024 | 297.60 | 300.40 | 297.00 | 300.40 | 298.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |