Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 335.30 | 336.10 | 330.05 | 330.10 | 330.10 | - |
Jul 04, 2024 | 335.15 | 338.75 | 335.10 | 338.75 | 338.75 | - |
Jul 03, 2024 | 338.30 | 341.05 | 334.85 | 334.85 | 334.85 | 9 |
Jul 02, 2024 | 334.80 | 337.90 | 334.80 | 337.75 | 337.75 | - |
Jul 01, 2024 | 347.20 | 347.70 | 339.00 | 339.00 | 339.00 | - |
Jun 28, 2024 | 351.65 | 354.25 | 349.80 | 349.80 | 349.80 | - |
Jun 28, 2024 | 1.47 Dividend | |||||
Jun 27, 2024 | 350.10 | 350.75 | 349.80 | 350.60 | 349.13 | - |
Jun 26, 2024 | 344.05 | 347.60 | 344.05 | 347.60 | 346.14 | - |
Jun 25, 2024 | 351.50 | 351.50 | 343.80 | 343.80 | 342.36 | - |
Jun 24, 2024 | 349.10 | 353.55 | 349.10 | 353.55 | 352.07 | - |
Jun 21, 2024 | 354.90 | 355.80 | 352.35 | 352.35 | 350.87 | - |
Jun 20, 2024 | 355.00 | 357.40 | 355.00 | 356.35 | 354.86 | - |
Jun 19, 2024 | 354.95 | 355.65 | 354.85 | 354.85 | 353.36 | - |
Jun 18, 2024 | 352.80 | 355.20 | 351.45 | 353.95 | 352.47 | - |
Jun 17, 2024 | 351.80 | 353.85 | 350.15 | 353.85 | 352.37 | - |
Jun 14, 2024 | 350.95 | 352.85 | 348.60 | 352.85 | 351.37 | - |
Jun 13, 2024 | 341.00 | 349.45 | 340.30 | 349.45 | 347.98 | - |
Jun 12, 2024 | 339.00 | 342.75 | 338.75 | 341.15 | 339.72 | - |
Jun 11, 2024 | 340.70 | 341.20 | 339.85 | 339.85 | 338.43 | - |
Jun 10, 2024 | 342.05 | 344.05 | 341.75 | 341.85 | 340.42 | - |
Jun 07, 2024 | 340.25 | 343.90 | 340.15 | 343.80 | 342.36 | - |
Jun 06, 2024 | 339.70 | 341.80 | 339.70 | 340.15 | 338.72 | - |
Jun 05, 2024 | 339.70 | 339.70 | 338.65 | 339.20 | 337.78 | - |
Jun 04, 2024 | 336.70 | 338.55 | 335.70 | 336.30 | 334.89 | 1 |
Jun 03, 2024 | 345.00 | 345.00 | 335.80 | 335.80 | 334.39 | - |
May 31, 2024 | 339.15 | 340.25 | 337.50 | 340.20 | 338.77 | 2 |
May 30, 2024 | 335.20 | 338.35 | 335.20 | 338.35 | 336.93 | - |
May 29, 2024 | 338.05 | 338.10 | 336.15 | 337.35 | 335.94 | - |
May 28, 2024 | 342.20 | 343.70 | 338.20 | 338.20 | 336.78 | - |
May 27, 2024 | 342.65 | 344.75 | 342.65 | 342.85 | 341.41 | - |
May 24, 2024 | 349.75 | 349.75 | 345.30 | 345.30 | 343.85 | - |
May 23, 2024 | 355.45 | 361.65 | 351.00 | 352.35 | 350.87 | - |
May 22, 2024 | 355.25 | 356.95 | 355.25 | 356.80 | 355.30 | - |
May 21, 2024 | 358.60 | 359.65 | 355.15 | 355.15 | 353.66 | - |
May 20, 2024 | 363.85 | 364.00 | 361.00 | 361.00 | 359.49 | - |
May 17, 2024 | 360.10 | 362.35 | 360.10 | 362.15 | 360.63 | - |
May 16, 2024 | 379.75 | 380.00 | 354.65 | 365.40 | 363.87 | - |
May 15, 2024 | 380.25 | 381.10 | 379.65 | 381.10 | 379.50 | - |
May 14, 2024 | 377.65 | 383.95 | 376.55 | 381.35 | 379.75 | - |
May 13, 2024 | 377.60 | 383.30 | 377.15 | 378.50 | 376.91 | - |
May 10, 2024 | 378.40 | 379.80 | 378.05 | 378.05 | 376.46 | - |
May 09, 2024 | 375.80 | 379.65 | 374.10 | 379.25 | 377.66 | - |
May 08, 2024 | 376.30 | 376.90 | 374.75 | 375.55 | 373.98 | - |
May 07, 2024 | 372.35 | 376.50 | 372.35 | 376.25 | 374.67 | - |
May 06, 2024 | 372.30 | 373.50 | 370.85 | 370.85 | 369.30 | - |
May 03, 2024 | 369.85 | 369.85 | 366.55 | 368.60 | 367.05 | - |
May 02, 2024 | 360.25 | 368.30 | 360.25 | 368.30 | 366.76 | - |
Apr 30, 2024 | 373.15 | 373.95 | 366.15 | 366.15 | 364.61 | - |
Apr 29, 2024 | 366.65 | 374.00 | 366.65 | 374.00 | 372.43 | - |
Apr 26, 2024 | 366.30 | 369.25 | 366.15 | 369.25 | 367.70 | 19 |
Apr 25, 2024 | 366.65 | 367.15 | 361.70 | 362.65 | 361.13 | - |
Apr 24, 2024 | 370.65 | 371.65 | 368.10 | 368.10 | 366.56 | 7 |
Apr 23, 2024 | 373.60 | 377.25 | 372.10 | 372.10 | 370.54 | - |
Apr 22, 2024 | 375.00 | 375.95 | 373.10 | 375.00 | 373.43 | - |
Apr 19, 2024 | 373.05 | 375.70 | 372.35 | 374.50 | 372.93 | - |
Apr 18, 2024 | 371.15 | 375.80 | 370.65 | 373.15 | 371.59 | 5 |
Apr 17, 2024 | 369.70 | 372.15 | 365.60 | 369.75 | 368.20 | - |
Apr 16, 2024 | 370.15 | 370.40 | 365.75 | 370.40 | 368.85 | - |
Apr 15, 2024 | 372.90 | 375.25 | 370.50 | 370.50 | 368.95 | - |
Apr 12, 2024 | 384.55 | 386.10 | 373.05 | 373.05 | 371.49 | - |
Apr 11, 2024 | 382.15 | 383.25 | 381.50 | 383.25 | 381.64 | - |
Apr 10, 2024 | 377.90 | 382.60 | 377.70 | 382.60 | 381.00 | - |
Apr 09, 2024 | 376.90 | 379.40 | 376.45 | 379.40 | 377.81 | - |
Apr 08, 2024 | 379.65 | 379.65 | 378.70 | 378.70 | 377.11 | - |
Apr 05, 2024 | 375.15 | 378.55 | 374.85 | 378.55 | 376.96 | 1 |
Apr 04, 2024 | 373.65 | 379.80 | 373.50 | 379.80 | 378.21 | - |
Apr 03, 2024 | 372.90 | 375.20 | 372.90 | 373.50 | 371.93 | - |
Apr 02, 2024 | 375.80 | 376.25 | 374.10 | 374.10 | 372.53 | - |
Mar 28, 2024 | 376.20 | 380.40 | 376.20 | 380.40 | 378.81 | - |
Mar 27, 2024 | 366.40 | 375.80 | 366.00 | 375.20 | 373.63 | - |
Mar 27, 2024 | 1.47 Dividend | |||||
Mar 26, 2024 | 366.90 | 367.30 | 364.70 | 367.30 | 364.30 | - |
Mar 25, 2024 | 368.60 | 369.80 | 366.90 | 366.90 | 363.90 | 50 |
Mar 22, 2024 | 366.10 | 370.10 | 365.70 | 370.10 | 367.07 | 16 |
Mar 21, 2024 | 361.50 | 366.10 | 361.50 | 365.50 | 362.51 | 30 |
Mar 20, 2024 | 359.40 | 362.80 | 358.70 | 360.40 | 357.45 | - |
Mar 19, 2024 | 354.00 | 358.40 | 354.00 | 358.40 | 355.47 | - |
Mar 18, 2024 | 351.80 | 354.40 | 351.40 | 354.40 | 351.50 | - |
Mar 15, 2024 | 348.00 | 351.20 | 348.00 | 351.20 | 348.33 | - |
Mar 14, 2024 | 346.40 | 347.50 | 346.10 | 347.50 | 344.66 | - |
Mar 13, 2024 | 339.80 | 345.90 | 339.80 | 345.90 | 343.07 | - |
Mar 12, 2024 | 342.20 | 344.50 | 342.10 | 342.40 | 339.60 | - |
Mar 11, 2024 | 340.70 | 342.30 | 340.10 | 342.00 | 339.20 | 12 |
Mar 08, 2024 | 341.50 | 342.50 | 340.20 | 342.00 | 339.20 | - |
Mar 07, 2024 | 334.60 | 343.00 | 334.60 | 342.00 | 339.20 | 25 |
Mar 06, 2024 | 336.70 | 337.00 | 335.70 | 335.70 | 332.95 | - |
Mar 05, 2024 | 333.80 | 338.90 | 333.60 | 338.90 | 336.13 | - |
Mar 04, 2024 | 338.10 | 338.10 | 336.10 | 336.10 | 333.35 | - |
Mar 01, 2024 | 337.00 | 337.90 | 335.10 | 335.80 | 333.05 | - |
Feb 29, 2024 | 335.30 | 337.50 | 334.30 | 337.50 | 334.74 | - |
Feb 28, 2024 | 331.60 | 336.30 | 331.00 | 336.30 | 333.55 | 10 |
Feb 27, 2024 | 333.30 | 335.60 | 331.00 | 331.00 | 328.29 | - |
Feb 26, 2024 | 335.70 | 337.00 | 335.40 | 335.90 | 333.15 | - |
Feb 23, 2024 | 328.80 | 336.40 | 328.80 | 336.40 | 333.65 | - |
Feb 22, 2024 | 329.10 | 330.30 | 327.90 | 329.90 | 327.20 | - |
Feb 21, 2024 | 329.70 | 330.30 | 328.60 | 328.60 | 325.91 | 1 |
Feb 20, 2024 | 334.60 | 334.70 | 329.10 | 329.10 | 326.41 | - |
Feb 19, 2024 | 332.60 | 336.10 | 332.60 | 336.10 | 333.35 | - |
Feb 16, 2024 | 336.80 | 337.60 | 334.70 | 334.70 | 331.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |