Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | 6 |
14 June 2024 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | - |
13 June 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | - |
12 June 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - |
11 June 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | - |
10 June 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
07 June 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | - |
06 June 2024 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | - |
05 June 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
04 June 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
03 June 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
31 May 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
30 May 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | - |
29 May 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - |
28 May 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
27 May 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
24 May 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
23 May 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
22 May 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | - |
21 May 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
20 May 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | - |
17 May 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 398.10 | - |
16 May 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
15 May 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
14 May 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
13 May 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
10 May 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
09 May 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | - |
08 May 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
07 May 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | - |
06 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
03 May 2024 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | - |
03 May 2024 | 1.48 Dividend | |||||
02 May 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 381.32 | - |
30 Apr 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 391.18 | - |
29 Apr 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 379.13 | - |
26 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 379.33 | - |
25 Apr 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 380.32 | - |
24 Apr 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 377.24 | - |
23 Apr 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 390.29 | - |
22 Apr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 387.99 | - |
19 Apr 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 380.92 | - |
18 Apr 2024 | 383.70 | 383.70 | 383.70 | 383.70 | 382.22 | - |
17 Apr 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 382.81 | - |
16 Apr 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 382.42 | - |
15 Apr 2024 | 386.70 | 386.70 | 386.70 | 386.70 | 385.20 | - |
12 Apr 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 390.38 | - |
11 Apr 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 391.88 | - |
10 Apr 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 391.58 | - |
09 Apr 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 396.76 | - |
08 Apr 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 396.56 | - |
05 Apr 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 391.18 | - |
04 Apr 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 398.25 | - |
03 Apr 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 396.66 | - |
02 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 400.45 | - |
28 Mar 2024 | 401.20 | 401.20 | 401.20 | 401.20 | 399.65 | - |
27 Mar 2024 | 397.70 | 397.70 | 397.50 | 397.50 | 395.96 | - |
26 Mar 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 394.67 | - |
25 Mar 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 393.97 | - |
22 Mar 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 398.35 | - |
21 Mar 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 392.08 | - |
20 Mar 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 391.68 | - |
19 Mar 2024 | 388.80 | 388.80 | 388.80 | 388.80 | 387.30 | - |
18 Mar 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 383.31 | - |
15 Mar 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 377.14 | - |
14 Mar 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 378.33 | - |
13 Mar 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 375.04 | - |
12 Mar 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 373.75 | - |
11 Mar 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 371.96 | - |
08 Mar 2024 | 374.20 | 374.20 | 374.20 | 374.20 | 372.75 | - |
07 Mar 2024 | 377.70 | 377.70 | 377.70 | 377.70 | 376.24 | - |
06 Mar 2024 | 377.20 | 377.20 | 377.20 | 377.20 | 375.74 | - |
05 Mar 2024 | 376.30 | 376.30 | 376.30 | 376.30 | 374.85 | - |
04 Mar 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 377.53 | - |
01 Mar 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 373.15 | - |
29 Feb 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 374.45 | - |
28 Feb 2024 | 374.40 | 374.40 | 374.40 | 374.40 | 372.95 | - |
27 Feb 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 371.46 | - |
26 Feb 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 371.66 | - |
23 Feb 2024 | 370.20 | 370.20 | 370.20 | 370.20 | 368.77 | - |
22 Feb 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 361.60 | - |
21 Feb 2024 | 364.10 | 364.10 | 364.10 | 364.10 | 362.69 | - |
20 Feb 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 366.38 | - |
19 Feb 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 365.08 | - |
16 Feb 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 365.38 | - |
15 Feb 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 361.50 | - |
14 Feb 2024 | 361.40 | 361.40 | 361.40 | 361.40 | 360.00 | - |
13 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.58 | - |
12 Feb 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 363.49 | - |
09 Feb 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 362.09 | - |
08 Feb 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 357.81 | - |
08 Feb 2024 | 1.35 Dividend | |||||
07 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 355.27 | - |
06 Feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 357.36 | - |
05 Feb 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 356.46 | - |
02 Feb 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 349.81 | - |
01 Feb 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 353.09 | - |
31 Jan 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 358.45 | - |
30 Jan 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 357.36 | - |
29 Jan 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 355.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |