Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 337.00 | 341.00 | 336.00 | 336.00 | 336.00 | 305,300 |
25 Jul 2024 | 342.00 | 343.00 | 338.00 | 338.00 | 338.00 | 469,600 |
24 Jul 2024 | 353.00 | 355.00 | 347.00 | 347.00 | 347.00 | 334,800 |
23 Jul 2024 | 351.00 | 354.00 | 347.00 | 353.00 | 353.00 | 329,900 |
22 Jul 2024 | 354.00 | 356.00 | 349.00 | 349.00 | 349.00 | 364,000 |
19 Jul 2024 | 355.00 | 357.00 | 350.00 | 354.00 | 354.00 | 282,000 |
18 Jul 2024 | 354.00 | 357.00 | 350.00 | 356.00 | 356.00 | 531,300 |
17 Jul 2024 | 353.00 | 354.00 | 350.00 | 353.00 | 353.00 | 201,800 |
16 Jul 2024 | 353.00 | 354.00 | 349.00 | 350.00 | 350.00 | 304,000 |
12 Jul 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 350.00 | 288,400 |
11 Jul 2024 | 355.00 | 356.00 | 351.00 | 352.00 | 352.00 | 179,800 |
10 Jul 2024 | 347.00 | 352.00 | 347.00 | 351.00 | 351.00 | 309,600 |
09 Jul 2024 | 350.00 | 352.00 | 347.00 | 351.00 | 351.00 | 273,100 |
08 Jul 2024 | 351.00 | 351.00 | 347.00 | 348.00 | 348.00 | 335,900 |
05 Jul 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 274,200 |
04 Jul 2024 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | 260,800 |
03 Jul 2024 | 367.00 | 368.00 | 359.00 | 360.00 | 360.00 | 550,300 |
02 Jul 2024 | 368.00 | 371.00 | 366.00 | 367.00 | 367.00 | 246,300 |
01 Jul 2024 | 373.00 | 373.00 | 366.00 | 369.00 | 369.00 | 352,700 |
28 Jun 2024 | 375.00 | 377.00 | 368.00 | 370.00 | 370.00 | 581,600 |
27 Jun 2024 | 370.00 | 375.00 | 369.00 | 373.00 | 373.00 | 178,100 |
26 Jun 2024 | 371.00 | 375.00 | 368.00 | 372.00 | 372.00 | 390,600 |
25 Jun 2024 | 357.00 | 374.00 | 355.00 | 373.00 | 373.00 | 528,300 |
24 Jun 2024 | 349.00 | 356.00 | 345.00 | 355.00 | 355.00 | 351,800 |
21 Jun 2024 | 354.00 | 357.00 | 345.00 | 345.00 | 345.00 | 390,100 |
20 Jun 2024 | 357.00 | 357.00 | 347.00 | 352.00 | 352.00 | 698,400 |
19 Jun 2024 | 356.00 | 361.00 | 354.00 | 358.00 | 358.00 | 250,800 |
18 Jun 2024 | 361.00 | 361.00 | 354.00 | 355.00 | 355.00 | 274,600 |
17 Jun 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 292,100 |
14 Jun 2024 | 351.00 | 360.00 | 350.00 | 357.00 | 357.00 | 497,100 |
13 Jun 2024 | 362.00 | 363.00 | 355.00 | 355.00 | 355.00 | 675,000 |
12 Jun 2024 | 361.00 | 363.00 | 359.00 | 360.00 | 360.00 | 149,400 |
11 Jun 2024 | 367.00 | 368.00 | 362.00 | 363.00 | 363.00 | 146,000 |
10 Jun 2024 | 359.00 | 367.00 | 358.00 | 366.00 | 366.00 | 307,100 |
07 Jun 2024 | 365.00 | 374.00 | 361.00 | 361.00 | 361.00 | 293,600 |
06 Jun 2024 | 367.00 | 372.00 | 363.00 | 367.00 | 367.00 | 329,400 |
05 Jun 2024 | 369.00 | 370.00 | 361.00 | 367.00 | 367.00 | 586,800 |
04 Jun 2024 | 390.00 | 394.00 | 370.00 | 371.00 | 371.00 | 1,081,000 |
03 Jun 2024 | 390.00 | 398.00 | 385.00 | 394.00 | 394.00 | 883,300 |
31 May 2024 | 383.00 | 392.00 | 382.00 | 388.00 | 388.00 | 576,100 |
30 May 2024 | 374.00 | 381.00 | 370.00 | 380.00 | 380.00 | 192,700 |
29 May 2024 | 372.00 | 383.00 | 372.00 | 378.00 | 378.00 | 347,600 |
28 May 2024 | 367.00 | 373.00 | 365.00 | 372.00 | 372.00 | 144,700 |
27 May 2024 | 366.00 | 368.00 | 364.00 | 367.00 | 367.00 | 111,300 |
24 May 2024 | 365.00 | 370.00 | 364.00 | 366.00 | 366.00 | 239,100 |
23 May 2024 | 372.00 | 373.00 | 366.00 | 371.00 | 371.00 | 306,400 |
22 May 2024 | 377.00 | 379.00 | 371.00 | 373.00 | 373.00 | 341,300 |
21 May 2024 | 387.00 | 387.00 | 377.00 | 379.00 | 379.00 | 208,900 |
20 May 2024 | 383.00 | 388.00 | 382.00 | 387.00 | 387.00 | 322,300 |
17 May 2024 | 371.00 | 383.00 | 371.00 | 383.00 | 383.00 | 634,700 |
16 May 2024 | 370.00 | 373.00 | 366.00 | 369.00 | 369.00 | 265,100 |
15 May 2024 | 370.00 | 373.00 | 364.00 | 370.00 | 370.00 | 317,000 |
14 May 2024 | 366.00 | 371.00 | 362.00 | 371.00 | 371.00 | 281,600 |
13 May 2024 | 363.00 | 379.00 | 362.00 | 370.00 | 370.00 | 470,000 |
10 May 2024 | 358.00 | 362.00 | 355.00 | 360.00 | 360.00 | 295,700 |
09 May 2024 | 355.00 | 358.00 | 352.00 | 358.00 | 358.00 | 126,600 |
08 May 2024 | 347.00 | 351.00 | 347.00 | 350.00 | 350.00 | 118,400 |
07 May 2024 | 353.00 | 353.00 | 346.00 | 348.00 | 348.00 | 134,300 |
02 May 2024 | 351.00 | 353.00 | 347.00 | 350.00 | 350.00 | 132,300 |
01 May 2024 | 351.00 | 353.00 | 347.00 | 351.00 | 351.00 | 199,300 |
30 Apr 2024 | 356.00 | 359.00 | 349.00 | 356.00 | 356.00 | 196,200 |
26 Apr 2024 | 355.00 | 360.00 | 353.00 | 357.00 | 357.00 | 191,600 |
25 Apr 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 356.00 | 144,400 |
24 Apr 2024 | 359.00 | 359.00 | 354.00 | 357.00 | 357.00 | 226,700 |
23 Apr 2024 | 353.00 | 359.00 | 352.00 | 359.00 | 359.00 | 202,800 |
22 Apr 2024 | 354.00 | 356.00 | 345.00 | 351.00 | 351.00 | 268,800 |
19 Apr 2024 | 350.00 | 357.00 | 344.00 | 346.00 | 346.00 | 287,200 |
18 Apr 2024 | 347.00 | 357.00 | 347.00 | 355.00 | 355.00 | 303,400 |
17 Apr 2024 | 351.00 | 353.00 | 342.00 | 347.00 | 347.00 | 280,300 |
16 Apr 2024 | 360.00 | 362.00 | 351.00 | 351.00 | 351.00 | 255,900 |
15 Apr 2024 | 360.00 | 361.00 | 356.00 | 360.00 | 360.00 | 216,300 |
12 Apr 2024 | 358.00 | 363.00 | 357.00 | 363.00 | 363.00 | 251,200 |
11 Apr 2024 | 348.00 | 357.00 | 347.00 | 356.00 | 356.00 | 177,100 |
10 Apr 2024 | 352.00 | 356.00 | 352.00 | 352.00 | 352.00 | 93,800 |
09 Apr 2024 | 358.00 | 359.00 | 355.00 | 355.00 | 355.00 | 174,100 |
08 Apr 2024 | 357.00 | 359.00 | 354.00 | 355.00 | 355.00 | 172,600 |
05 Apr 2024 | 351.00 | 358.00 | 350.00 | 357.00 | 357.00 | 225,100 |
04 Apr 2024 | 355.00 | 358.00 | 351.00 | 358.00 | 358.00 | 199,400 |
03 Apr 2024 | 345.00 | 356.00 | 345.00 | 351.00 | 351.00 | 291,500 |
02 Apr 2024 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | 416,800 |
01 Apr 2024 | 364.00 | 365.00 | 353.00 | 354.00 | 354.00 | 418,400 |
29 Mar 2024 | 364.00 | 371.00 | 364.00 | 366.00 | 366.00 | 156,200 |
28 Mar 2024 | 368.00 | 371.00 | 364.00 | 365.00 | 365.00 | 302,100 |
28 Mar 2024 | 3 Dividend | |||||
27 Mar 2024 | 370.00 | 378.00 | 367.00 | 376.00 | 373.00 | 373,700 |
26 Mar 2024 | 372.00 | 373.00 | 365.00 | 365.00 | 362.09 | 261,900 |
25 Mar 2024 | 383.00 | 383.00 | 370.00 | 370.00 | 367.05 | 429,500 |
22 Mar 2024 | 385.00 | 386.00 | 380.00 | 383.00 | 379.94 | 388,700 |
21 Mar 2024 | 376.00 | 389.00 | 374.00 | 383.00 | 379.94 | 876,600 |
19 Mar 2024 | 366.00 | 375.00 | 366.00 | 367.00 | 364.07 | 463,700 |
18 Mar 2024 | 373.00 | 376.00 | 368.00 | 370.00 | 367.05 | 441,000 |
15 Mar 2024 | 360.00 | 368.00 | 360.00 | 363.00 | 360.10 | 372,800 |
14 Mar 2024 | 368.00 | 368.00 | 358.00 | 361.00 | 358.12 | 436,400 |
13 Mar 2024 | 377.00 | 377.00 | 357.00 | 363.00 | 360.10 | 759,900 |
12 Mar 2024 | 366.00 | 369.00 | 360.00 | 369.00 | 366.06 | 642,500 |
11 Mar 2024 | 385.00 | 385.00 | 364.00 | 369.00 | 366.06 | 874,000 |
08 Mar 2024 | 365.00 | 386.00 | 363.00 | 382.00 | 378.95 | 1,588,500 |
07 Mar 2024 | 349.00 | 360.00 | 349.00 | 359.00 | 356.14 | 1,097,500 |
06 Mar 2024 | 346.00 | 349.00 | 344.00 | 348.00 | 345.22 | 474,700 |
05 Mar 2024 | 346.00 | 348.00 | 340.00 | 345.00 | 342.25 | 477,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |