Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
25 July 2024 | 382.37 | 382.37 | 382.37 | 382.37 | 382.37 | - |
24 July 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - |
23 July 2024 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | - |
22 July 2024 | 394.96 | 394.96 | 394.96 | 394.96 | 394.96 | - |
19 July 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
18 July 2024 | 393.51 | 393.51 | 393.51 | 393.51 | 393.51 | - |
17 July 2024 | 396.86 | 396.86 | 396.86 | 396.86 | 396.86 | - |
16 July 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
15 July 2024 | 401.39 | 401.39 | 401.39 | 401.39 | 401.39 | - |
12 July 2024 | 400.02 | 400.02 | 400.02 | 400.02 | 400.02 | - |
11 July 2024 | 398.07 | 398.07 | 398.07 | 398.07 | 398.07 | - |
10 July 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
09 July 2024 | 399.08 | 399.08 | 399.08 | 399.08 | 399.08 | - |
08 July 2024 | 398.61 | 398.61 | 398.61 | 398.61 | 398.61 | - |
05 July 2024 | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | - |
03 July 2024 | 395.56 | 395.56 | 395.56 | 395.56 | 395.56 | - |
02 July 2024 | 393.34 | 393.34 | 393.34 | 393.34 | 393.34 | - |
01 July 2024 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
28 June 2024 | 388.78 | 388.78 | 388.78 | 388.78 | 388.78 | - |
27 June 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | - |
26 June 2024 | 391.49 | 391.49 | 391.49 | 391.49 | 391.49 | - |
25 June 2024 | 390.28 | 390.28 | 390.28 | 390.28 | 390.28 | - |
24 June 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
21 June 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | - |
20 June 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
18 June 2024 | 391.54 | 391.54 | 391.54 | 391.54 | 391.54 | - |
17 June 2024 | 390.69 | 390.69 | 390.69 | 390.69 | 390.69 | - |
14 June 2024 | 387.53 | 387.53 | 387.53 | 387.53 | 387.53 | - |
13 June 2024 | 386.93 | 386.93 | 386.93 | 386.93 | 386.93 | - |
12 June 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
11 June 2024 | 382.37 | 382.37 | 382.37 | 382.37 | 382.37 | - |
10 June 2024 | 380.81 | 380.81 | 380.81 | 380.81 | 380.81 | - |
07 June 2024 | 379.76 | 379.76 | 379.76 | 379.76 | 379.76 | - |
06 June 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | - |
05 June 2024 | 379.61 | 379.61 | 379.61 | 379.61 | 379.61 | - |
04 June 2024 | 374.78 | 374.78 | 374.78 | 374.78 | 374.78 | - |
03 June 2024 | 373.81 | 373.81 | 373.81 | 373.81 | 373.81 | - |
31 May 2024 | 372.76 | 372.76 | 372.76 | 372.76 | 372.76 | - |
30 May 2024 | 370.18 | 370.18 | 370.18 | 370.18 | 370.18 | - |
29 May 2024 | 373.29 | 373.29 | 373.29 | 373.29 | 373.29 | - |
28 May 2024 | 375.62 | 375.62 | 375.62 | 375.62 | 375.62 | - |
24 May 2024 | 374.93 | 374.93 | 374.93 | 374.93 | 374.93 | - |
23 May 2024 | 372.48 | 372.48 | 372.48 | 372.48 | 372.48 | - |
22 May 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
21 May 2024 | 375.81 | 375.81 | 375.81 | 375.81 | 375.81 | - |
20 May 2024 | 374.66 | 374.66 | 374.66 | 374.66 | 374.66 | - |
17 May 2024 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
16 May 2024 | 373.76 | 373.76 | 373.76 | 373.76 | 373.76 | - |
15 May 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
14 May 2024 | 369.69 | 369.69 | 369.69 | 369.69 | 369.69 | - |
13 May 2024 | 367.81 | 367.81 | 367.81 | 367.81 | 367.81 | - |
10 May 2024 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | - |
09 May 2024 | 367.14 | 367.14 | 367.14 | 367.14 | 367.14 | - |
08 May 2024 | 365.46 | 365.46 | 365.46 | 365.46 | 365.46 | - |
07 May 2024 | 365.43 | 365.43 | 365.43 | 365.43 | 365.43 | - |
06 May 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
03 May 2024 | 361.17 | 361.17 | 361.17 | 361.17 | 361.17 | - |
02 May 2024 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | - |
01 May 2024 | 352.92 | 352.92 | 352.92 | 352.92 | 352.92 | - |
30 Apr 2024 | 354.14 | 354.14 | 354.14 | 354.14 | 354.14 | - |
29 Apr 2024 | 359.78 | 359.78 | 359.78 | 359.78 | 359.78 | - |
26 Apr 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
25 Apr 2024 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | - |
24 Apr 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
23 Apr 2024 | 356.86 | 356.86 | 356.86 | 356.86 | 356.86 | - |
22 Apr 2024 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | - |
19 Apr 2024 | 349.23 | 349.23 | 349.23 | 349.23 | 349.23 | - |
18 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
17 Apr 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
16 Apr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
15 Apr 2024 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | - |
12 Apr 2024 | 361.21 | 361.21 | 361.21 | 361.21 | 361.21 | - |
11 Apr 2024 | 366.42 | 366.42 | 366.42 | 366.42 | 366.42 | - |
10 Apr 2024 | 363.09 | 363.09 | 363.09 | 363.09 | 363.09 | - |
09 Apr 2024 | 365.98 | 365.98 | 365.98 | 365.98 | 365.98 | - |
08 Apr 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | - |
05 Apr 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
04 Apr 2024 | 361.68 | 361.68 | 361.68 | 361.68 | 361.68 | - |
03 Apr 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.26 | - |
02 Apr 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
01 Apr 2024 | 368.36 | 368.36 | 368.36 | 368.36 | 368.36 | - |
28 Mar 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
27 Mar 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
26 Mar 2024 | 365.96 | 365.96 | 365.96 | 365.96 | 365.96 | - |
25 Mar 2024 | 367.04 | 367.04 | 367.04 | 367.04 | 367.04 | - |
22 Mar 2024 | 368.27 | 368.27 | 368.27 | 368.27 | 368.27 | - |
21 Mar 2024 | 368.46 | 368.46 | 368.46 | 368.46 | 368.46 | - |
21 Mar 2024 | 1.151 Dividend | |||||
20 Mar 2024 | 368.77 | 368.77 | 368.77 | 368.77 | 367.62 | - |
19 Mar 2024 | 365.36 | 365.36 | 365.36 | 365.36 | 364.22 | - |
18 Mar 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 362.21 | - |
15 Mar 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 359.67 | - |
14 Mar 2024 | 363.62 | 363.62 | 363.62 | 363.62 | 362.49 | - |
13 Mar 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 362.91 | - |
12 Mar 2024 | 364.76 | 364.76 | 364.76 | 364.76 | 363.62 | - |
11 Mar 2024 | 360.18 | 360.18 | 360.18 | 360.18 | 359.06 | - |
08 Mar 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 359.64 | - |
07 Mar 2024 | 363.38 | 363.38 | 363.38 | 363.38 | 362.25 | - |
06 Mar 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 358.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |