Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
13 Jun 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
12 Jun 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
11 Jun 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
10 Jun 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
07 Jun 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
06 Jun 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
05 Jun 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - |
04 Jun 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
03 Jun 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
31 May 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
30 May 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
29 May 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | - |
28 May 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
27 May 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | - |
24 May 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
23 May 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
22 May 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
21 May 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
20 May 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
17 May 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
16 May 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
15 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
14 May 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
13 May 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
10 May 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
09 May 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
08 May 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
07 May 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
06 May 2024 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | - |
03 May 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
02 May 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
30 Apr 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
29 Apr 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
26 Apr 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
25 Apr 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
24 Apr 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
23 Apr 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
22 Apr 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
19 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
18 Apr 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
17 Apr 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - |
16 Apr 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
15 Apr 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
12 Apr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
11 Apr 2024 | 388.40 | 394.40 | 388.40 | 391.00 | 391.00 | 25 |
10 Apr 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
09 Apr 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - |
08 Apr 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | - |
05 Apr 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
04 Apr 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
03 Apr 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | - |
02 Apr 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
28 Mar 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
27 Mar 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
26 Mar 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
25 Mar 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | - |
22 Mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
21 Mar 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
20 Mar 2024 | 428.80 | 433.80 | 428.80 | 433.80 | 433.80 | 20 |
19 Mar 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
18 Mar 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
18 Mar 2024 | 150 Dividend | |||||
15 Mar 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 268.70 | - |
14 Mar 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 269.34 | - |
13 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 276.47 | - |
12 Mar 2024 | 432.10 | 435.20 | 432.10 | 435.20 | 279.29 | 20 |
11 Mar 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 280.19 | - |
08 Mar 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 286.86 | - |
07 Mar 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 285.26 | - |
06 Mar 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 291.42 | - |
05 Mar 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 290.39 | - |
04 Mar 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 283.52 | - |
01 Mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 277.68 | - |
29 Feb 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 273.71 | - |
28 Feb 2024 | 426.70 | 426.70 | 426.70 | 426.70 | 273.83 | - |
27 Feb 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 275.70 | - |
26 Feb 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 277.43 | - |
23 Feb 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 270.37 | - |
22 Feb 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 271.59 | - |
21 Feb 2024 | 419.70 | 421.40 | 419.70 | 421.40 | 270.43 | 20 |
20 Feb 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 269.79 | - |
19 Feb 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 271.27 | - |
16 Feb 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 270.24 | - |
15 Feb 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 265.94 | - |
14 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 263.31 | - |
13 Feb 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 266.45 | - |
12 Feb 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 266.07 | - |
09 Feb 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 260.68 | - |
08 Feb 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 259.01 | - |
07 Feb 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 256.44 | - |
06 Feb 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 265.11 | - |
05 Feb 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 269.41 | - |
02 Feb 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 261.90 | - |
01 Feb 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 267.93 | - |
31 Jan 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 265.43 | - |
30 Jan 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 269.73 | - |
29 Jan 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 264.46 | - |
26 Jan 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 264.08 | - |
25 Jan 2024 | 407.40 | 407.40 | 407.40 | 407.40 | 261.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |