Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 360.00 | 360.00 | 7,090 |
| 24 June 2024 | 370.00 | 378.00 | 356.00 | 358.00 | 358.00 | 20,777 |
| 21 June 2024 | 368.00 | 380.00 | 333.40 | 380.00 | 380.00 | 30,223 |
| 20 June 2024 | 370.00 | 386.00 | 370.00 | 383.00 | 383.00 | 10,824 |
| 20 June 2024 | 7 Dividend | |||||
| 19 June 2024 | 376.00 | 398.00 | 374.00 | 386.00 | 379.00 | 5,043 |
| 18 June 2024 | 376.00 | 398.00 | 376.00 | 382.00 | 375.07 | 18,974 |
| 17 June 2024 | 380.00 | 400.00 | 362.00 | 391.00 | 383.91 | 97,579 |
| 14 June 2024 | 368.00 | 376.00 | 360.00 | 376.00 | 369.18 | 24,331 |
| 13 June 2024 | 350.00 | 370.00 | 346.00 | 350.00 | 343.65 | 31,823 |
| 12 June 2024 | 370.00 | 370.00 | 342.00 | 356.00 | 349.54 | 189,568 |
| 11 June 2024 | 370.00 | 383.50 | 370.00 | 370.00 | 363.29 | 7,333 |
| 10 June 2024 | 387.30 | 396.00 | 372.00 | 384.00 | 377.04 | 7,142 |
| 07 June 2024 | 387.68 | 387.68 | 386.00 | 380.00 | 373.11 | 6,031 |
| 06 June 2024 | 386.00 | 396.00 | 385.68 | 384.00 | 377.04 | 2,771 |
| 05 June 2024 | 386.00 | 386.00 | 378.00 | 387.00 | 379.98 | 3,123 |
| 04 June 2024 | 384.00 | 396.00 | 383.00 | 384.00 | 377.04 | 41,091 |
| 03 June 2024 | 398.00 | 398.00 | 370.49 | 385.00 | 378.02 | 23,310 |
| 31 May 2024 | 375.00 | 398.00 | 375.00 | 385.00 | 378.02 | 5,261 |
| 30 May 2024 | 375.00 | 396.70 | 375.00 | 385.00 | 378.02 | 13,407 |
| 29 May 2024 | 380.02 | 386.00 | 380.02 | 388.00 | 380.96 | 5,262 |
| 28 May 2024 | 384.00 | 384.00 | 375.00 | 381.00 | 374.09 | 19,499 |
| 24 May 2024 | 380.00 | 388.00 | 380.00 | 384.00 | 377.04 | 11,075 |
| 23 May 2024 | 397.80 | 399.98 | 381.60 | 384.00 | 377.04 | 8,344 |
| 22 May 2024 | 394.00 | 400.00 | 394.00 | 394.00 | 386.85 | 1,005 |
| 21 May 2024 | 400.00 | 402.00 | 388.00 | 400.00 | 392.75 | 12,849 |
| 20 May 2024 | 404.00 | 404.00 | 391.60 | 396.00 | 388.82 | 15,320 |
| 17 May 2024 | 382.00 | 404.00 | 382.00 | 392.00 | 384.89 | 3,513 |
| 16 May 2024 | 394.00 | 398.00 | 372.00 | 391.00 | 383.91 | 4,655 |
| 15 May 2024 | 388.00 | 396.90 | 382.00 | 396.00 | 388.82 | 24,785 |
| 14 May 2024 | 394.00 | 398.00 | 382.00 | 392.00 | 384.89 | 547,209 |
| 13 May 2024 | 382.00 | 404.00 | 377.94 | 386.00 | 379.00 | 20,590 |
| 10 May 2024 | 378.00 | 382.75 | 370.00 | 382.00 | 375.07 | 12,802 |
| 09 May 2024 | 369.00 | 379.72 | 366.00 | 373.00 | 366.24 | 16,877 |
| 08 May 2024 | 370.00 | 378.00 | 370.00 | 370.00 | 363.29 | 15,208 |
| 07 May 2024 | 374.00 | 374.00 | 368.00 | 369.00 | 362.31 | 13,437 |
| 03 May 2024 | 368.00 | 378.00 | 367.00 | 368.00 | 361.33 | 21,372 |
| 02 May 2024 | 373.50 | 380.00 | 368.00 | 369.00 | 362.31 | 5,163 |
| 01 May 2024 | 382.00 | 390.00 | 360.00 | 371.00 | 364.27 | 80,667 |
| 30 Apr 2024 | 377.00 | 382.00 | 367.80 | 372.00 | 365.25 | 2,731 |
| 29 Apr 2024 | 374.85 | 376.00 | 362.00 | 372.00 | 365.25 | 198,278 |
| 26 Apr 2024 | 380.00 | 380.00 | 370.00 | 376.00 | 369.18 | 67,794 |
| 25 Apr 2024 | 376.00 | 376.00 | 364.16 | 369.00 | 362.31 | 1,480 |
| 24 Apr 2024 | 377.30 | 377.30 | 368.47 | 365.00 | 358.38 | 8,589 |
| 23 Apr 2024 | 380.00 | 382.00 | 370.80 | 371.00 | 364.27 | 61,001 |
| 22 Apr 2024 | 374.00 | 375.65 | 365.12 | 374.00 | 367.22 | 88,473 |
| 19 Apr 2024 | 370.00 | 374.00 | 355.60 | 367.00 | 360.34 | 8,987 |
| 18 Apr 2024 | 362.00 | 370.00 | 362.00 | 355.00 | 348.56 | 1,260 |
| 17 Apr 2024 | 354.00 | 366.00 | 350.00 | 358.00 | 351.51 | 17,427 |
| 16 Apr 2024 | 346.00 | 360.00 | 346.00 | 353.00 | 346.60 | 42,235 |
| 15 Apr 2024 | 360.00 | 370.00 | 346.00 | 355.00 | 348.56 | 13,070 |
| 12 Apr 2024 | 348.00 | 362.10 | 340.00 | 363.00 | 356.42 | 16,855 |
| 11 Apr 2024 | 344.72 | 350.23 | 340.00 | 344.00 | 337.76 | 10,190 |
| 10 Apr 2024 | 336.49 | 345.03 | 336.00 | 344.00 | 337.76 | 21,464 |
| 09 Apr 2024 | 338.00 | 340.00 | 332.40 | 338.00 | 331.87 | 17,496 |
| 08 Apr 2024 | 334.00 | 340.00 | 332.00 | 336.00 | 329.91 | 27,831 |
| 05 Apr 2024 | 332.00 | 338.00 | 328.00 | 329.00 | 323.03 | 19,348 |
| 04 Apr 2024 | 330.00 | 332.80 | 328.38 | 330.00 | 324.02 | 47,873 |
| 03 Apr 2024 | 342.00 | 342.00 | 328.00 | 332.00 | 325.98 | 47,143 |
| 02 Apr 2024 | 340.00 | 344.00 | 326.00 | 330.00 | 324.02 | 34,730 |
| 28 Mar 2024 | 346.00 | 346.00 | 324.00 | 331.00 | 325.00 | 16,651 |
| 27 Mar 2024 | 332.67 | 344.40 | 324.00 | 336.00 | 329.91 | 6,416 |
| 26 Mar 2024 | 346.00 | 349.70 | 327.99 | 344.00 | 337.76 | 53,559 |
| 25 Mar 2024 | 348.00 | 348.00 | 330.00 | 342.00 | 335.80 | 23,453 |
| 22 Mar 2024 | 339.00 | 348.00 | 339.00 | 339.00 | 332.85 | 8,510 |
| 21 Mar 2024 | 338.00 | 338.00 | 330.00 | 339.00 | 332.85 | 1,005 |
| 20 Mar 2024 | 348.00 | 348.00 | 324.48 | 339.00 | 332.85 | 27,745 |
| 19 Mar 2024 | 320.60 | 336.18 | 320.60 | 329.00 | 323.03 | 5,015 |
| 18 Mar 2024 | 340.00 | 348.00 | 328.00 | 338.00 | 331.87 | 15,712 |
| 15 Mar 2024 | 328.50 | 342.50 | 321.40 | 335.00 | 328.92 | 53,638 |
| 14 Mar 2024 | 322.00 | 348.00 | 320.00 | 330.00 | 324.02 | 16,454 |
| 13 Mar 2024 | 330.00 | 342.00 | 321.02 | 332.00 | 325.98 | 35,823 |
| 12 Mar 2024 | 331.10 | 337.90 | 330.36 | 339.00 | 332.85 | 7,222 |
| 11 Mar 2024 | 343.16 | 350.00 | 326.90 | 339.00 | 332.85 | 21,503 |
| 08 Mar 2024 | 330.00 | 348.00 | 330.00 | 337.00 | 330.89 | 7,561 |
| 07 Mar 2024 | 334.00 | 350.00 | 330.00 | 340.00 | 333.83 | 14,914 |
| 06 Mar 2024 | 343.00 | 343.00 | 334.00 | 337.00 | 330.89 | 19,828 |
| 05 Mar 2024 | 342.00 | 354.00 | 334.01 | 343.00 | 336.78 | 20,650 |
| 04 Mar 2024 | 350.64 | 350.64 | 342.24 | 348.00 | 341.69 | 6,408 |
| 01 Mar 2024 | 345.00 | 350.64 | 342.72 | 348.00 | 341.69 | 3,536 |
| 29 Feb 2024 | 350.64 | 354.00 | 345.01 | 348.00 | 341.69 | 4,934 |
| 28 Feb 2024 | 352.00 | 360.00 | 342.24 | 352.00 | 345.62 | 27,678 |
| 27 Feb 2024 | 351.60 | 353.20 | 351.60 | 353.00 | 346.60 | 5,009 |
| 26 Feb 2024 | 353.20 | 353.40 | 352.80 | 351.00 | 344.63 | 13,637 |
| 23 Feb 2024 | 351.60 | 354.00 | 346.20 | 348.00 | 341.69 | 4,082 |
| 22 Feb 2024 | 351.60 | 360.00 | 351.60 | 347.00 | 340.71 | 1,506 |
| 21 Feb 2024 | 348.00 | 352.56 | 342.00 | 346.00 | 339.73 | 12,670 |
| 20 Feb 2024 | 344.50 | 358.00 | 344.50 | 347.00 | 340.71 | 1,072 |
| 19 Feb 2024 | 342.50 | 350.37 | 342.50 | 347.00 | 340.71 | 5,912 |
| 16 Feb 2024 | 350.00 | 351.00 | 342.50 | 345.00 | 338.74 | 15,137 |
| 15 Feb 2024 | 350.00 | 350.00 | 347.40 | 349.00 | 342.67 | 3,020 |
| 14 Feb 2024 | 350.00 | 350.00 | 347.89 | 350.00 | 343.65 | 12,124 |
| 13 Feb 2024 | 356.00 | 358.00 | 348.51 | 349.00 | 342.67 | 5,268 |
| 12 Feb 2024 | 350.00 | 368.00 | 350.00 | 359.00 | 352.49 | 24,704 |
| 09 Feb 2024 | 354.00 | 369.78 | 345.33 | 354.00 | 347.58 | 16,738 |
| 08 Feb 2024 | 356.00 | 370.00 | 351.00 | 355.00 | 348.56 | 2,950 |
| 07 Feb 2024 | 354.00 | 362.00 | 350.00 | 360.00 | 353.47 | 9,207 |
| 06 Feb 2024 | 364.00 | 370.00 | 348.32 | 357.00 | 350.53 | 7,336 |
| 05 Feb 2024 | 370.00 | 370.00 | 350.00 | 360.00 | 353.47 | 5,832 |
| 02 Feb 2024 | 350.00 | 363.40 | 349.34 | 360.00 | 353.47 | 16,547 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.