Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
25 Jul 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
24 Jul 2024 | 384.60 | 394.10 | 384.60 | 394.10 | 394.10 | 100 |
23 Jul 2024 | 382.40 | 387.70 | 382.40 | 387.70 | 387.70 | - |
22 Jul 2024 | 374.80 | 380.30 | 374.80 | 380.30 | 380.30 | - |
19 Jul 2024 | 381.20 | 383.00 | 381.20 | 383.00 | 383.00 | 10 |
18 Jul 2024 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
17 Jul 2024 | 390.40 | 390.40 | 383.50 | 383.50 | 383.50 | 8 |
16 Jul 2024 | 406.70 | 406.70 | 392.80 | 394.10 | 394.10 | - |
15 Jul 2024 | 407.60 | 410.20 | 407.60 | 410.20 | 410.20 | - |
12 Jul 2024 | 402.30 | 411.10 | 402.30 | 410.30 | 410.30 | - |
11 Jul 2024 | 403.50 | 404.50 | 402.70 | 404.50 | 404.50 | - |
10 Jul 2024 | 397.30 | 403.70 | 397.30 | 403.60 | 403.60 | - |
09 Jul 2024 | 392.10 | 399.90 | 392.10 | 399.90 | 399.90 | - |
08 Jul 2024 | 395.60 | 395.60 | 394.70 | 394.70 | 394.70 | - |
05 Jul 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
04 Jul 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
03 Jul 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
02 Jul 2024 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
01 Jul 2024 | 394.40 | 397.80 | 394.40 | 395.90 | 395.90 | - |
28 Jun 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | - |
27 Jun 2024 | 402.30 | 402.30 | 402.20 | 402.20 | 402.20 | - |
26 Jun 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
25 Jun 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | - |
24 Jun 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
21 Jun 2024 | 409.70 | 411.50 | 409.70 | 411.50 | 411.50 | - |
20 Jun 2024 | 403.30 | 409.70 | 403.30 | 409.60 | 409.60 | - |
19 Jun 2024 | 403.70 | 403.70 | 402.40 | 402.40 | 402.40 | - |
18 Jun 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
17 Jun 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | - |
14 Jun 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
13 Jun 2024 | 393.10 | 395.60 | 392.50 | 395.60 | 395.60 | - |
12 Jun 2024 | 390.30 | 393.40 | 390.30 | 393.40 | 393.40 | - |
11 Jun 2024 | 394.80 | 394.80 | 391.30 | 392.20 | 392.20 | - |
10 Jun 2024 | 393.60 | 398.20 | 393.60 | 398.20 | 398.20 | - |
07 Jun 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | - |
06 Jun 2024 | 389.80 | 393.80 | 389.80 | 392.10 | 392.10 | - |
05 Jun 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
04 Jun 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
03 Jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
31 May 2024 | 394.90 | 396.40 | 393.50 | 396.40 | 396.40 | 2 |
30 May 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
29 May 2024 | 396.50 | 396.50 | 394.30 | 394.30 | 394.30 | - |
28 May 2024 | 402.80 | 402.80 | 400.10 | 400.10 | 400.10 | - |
27 May 2024 | 403.40 | 403.80 | 403.40 | 403.80 | 403.80 | - |
24 May 2024 | 399.60 | 403.10 | 399.60 | 403.10 | 403.10 | - |
23 May 2024 | 402.00 | 402.90 | 401.00 | 401.00 | 401.00 | - |
22 May 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
21 May 2024 | 395.30 | 399.50 | 395.30 | 399.10 | 399.10 | - |
20 May 2024 | 396.20 | 403.30 | 396.20 | 403.30 | 403.30 | 19 |
17 May 2024 | 398.50 | 398.50 | 398.30 | 398.30 | 398.30 | - |
16 May 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
15 May 2024 | 399.40 | 406.70 | 399.40 | 401.20 | 401.20 | 48 |
14 May 2024 | 397.60 | 401.20 | 397.60 | 401.20 | 401.20 | - |
13 May 2024 | 399.80 | 405.60 | 399.80 | 400.00 | 400.00 | 25 |
10 May 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
09 May 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | - |
08 May 2024 | 392.70 | 396.30 | 392.70 | 396.30 | 396.30 | - |
07 May 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
06 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
03 May 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | - |
03 May 2024 | 1.48 Dividend | |||||
02 May 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 382.72 | - |
30 Apr 2024 | 392.70 | 392.70 | 384.80 | 384.80 | 383.32 | - |
29 Apr 2024 | 380.40 | 387.40 | 380.40 | 386.10 | 384.61 | - |
26 Apr 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 379.53 | - |
25 Apr 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 380.43 | - |
24 Apr 2024 | 378.70 | 384.70 | 378.70 | 382.40 | 380.93 | - |
23 Apr 2024 | 392.20 | 392.20 | 377.90 | 377.90 | 376.44 | - |
22 Apr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 388.00 | - |
19 Apr 2024 | 383.10 | 390.20 | 383.10 | 390.20 | 388.70 | - |
18 Apr 2024 | 383.60 | 389.20 | 383.60 | 386.10 | 384.61 | - |
17 Apr 2024 | 384.00 | 385.10 | 384.00 | 385.10 | 383.62 | - |
16 Apr 2024 | 383.90 | 387.30 | 383.90 | 387.30 | 385.81 | - |
15 Apr 2024 | 386.50 | 387.00 | 386.50 | 386.50 | 385.01 | - |
12 Apr 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 390.39 | - |
11 Apr 2024 | 393.50 | 394.00 | 393.50 | 394.00 | 392.48 | - |
10 Apr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 391.49 | - |
09 Apr 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 396.77 | - |
08 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 396.47 | - |
05 Apr 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 391.49 | - |
04 Apr 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 398.26 | - |
03 Apr 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 396.77 | - |
02 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 400.45 | - |
28 Mar 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.36 | - |
27 Mar 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 396.07 | - |
26 Mar 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 394.67 | - |
25 Mar 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 393.88 | - |
22 Mar 2024 | 400.10 | 400.10 | 398.00 | 398.40 | 396.87 | - |
21 Mar 2024 | 393.60 | 401.30 | 393.60 | 401.30 | 399.75 | - |
20 Mar 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 391.69 | - |
19 Mar 2024 | 388.90 | 393.40 | 388.90 | 393.40 | 391.88 | - |
18 Mar 2024 | 385.00 | 389.30 | 385.00 | 389.30 | 387.80 | - |
15 Mar 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 377.24 | - |
14 Mar 2024 | 379.90 | 379.90 | 379.90 | 379.90 | 378.44 | - |
13 Mar 2024 | 376.60 | 378.50 | 376.60 | 378.50 | 377.04 | - |
12 Mar 2024 | 375.30 | 378.30 | 375.30 | 377.40 | 375.95 | - |
11 Mar 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 371.56 | - |
08 Mar 2024 | 374.20 | 378.60 | 374.20 | 376.80 | 375.35 | - |
07 Mar 2024 | 377.60 | 377.60 | 377.40 | 377.50 | 376.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |