Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 387.70 | 387.70 | 383.20 | 383.20 | 383.20 | - |
Jun 26, 2024 | 394.90 | 394.90 | 390.40 | 390.40 | 390.40 | - |
Jun 25, 2024 | 392.40 | 396.30 | 392.40 | 396.30 | 396.30 | - |
Jun 24, 2024 | 389.40 | 393.40 | 389.40 | 393.40 | 393.40 | 10 |
Jun 21, 2024 | 389.70 | 389.70 | 386.70 | 386.70 | 386.70 | - |
Jun 20, 2024 | 385.00 | 390.40 | 385.00 | 390.40 | 390.40 | - |
Jun 19, 2024 | 384.40 | 385.20 | 384.40 | 384.80 | 384.80 | 10 |
Jun 18, 2024 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | - |
Jun 17, 2024 | 382.90 | 385.50 | 382.90 | 385.50 | 385.50 | - |
Jun 14, 2024 | 385.90 | 385.90 | 380.90 | 380.90 | 380.90 | - |
Jun 13, 2024 | 391.40 | 391.40 | 386.90 | 386.90 | 386.90 | - |
Jun 12, 2024 | 382.70 | 393.30 | 382.70 | 393.30 | 393.30 | 10 |
Jun 11, 2024 | 385.60 | 385.60 | 382.80 | 382.80 | 382.80 | - |
Jun 10, 2024 | 382.30 | 384.40 | 382.30 | 384.40 | 384.40 | - |
Jun 07, 2024 | 386.20 | 386.20 | 383.30 | 383.30 | 383.30 | - |
Jun 06, 2024 | 388.30 | 388.30 | 387.20 | 387.20 | 387.20 | - |
Jun 05, 2024 | 378.90 | 385.00 | 378.90 | 385.00 | 385.00 | - |
Jun 04, 2024 | 375.60 | 378.40 | 375.60 | 378.40 | 378.40 | - |
Jun 03, 2024 | 378.70 | 378.70 | 372.60 | 375.60 | 375.60 | 3 |
May 31, 2024 | 377.70 | 377.70 | 376.60 | 376.60 | 376.60 | - |
May 30, 2024 | 375.60 | 376.90 | 375.60 | 376.90 | 376.90 | - |
May 29, 2024 | 376.70 | 376.70 | 375.60 | 375.60 | 375.60 | - |
May 28, 2024 | 388.30 | 388.30 | 379.10 | 379.10 | 379.10 | - |
May 27, 2024 | 386.00 | 388.00 | 386.00 | 387.30 | 387.30 | 5 |
May 24, 2024 | 384.00 | 384.80 | 384.00 | 384.80 | 384.80 | - |
May 23, 2024 | 388.50 | 389.00 | 384.80 | 384.80 | 384.80 | 20 |
May 22, 2024 | 382.60 | 386.00 | 382.60 | 386.00 | 386.00 | 5 |
May 21, 2024 | 384.10 | 384.10 | 383.90 | 383.90 | 383.90 | - |
May 20, 2024 | 389.00 | 389.00 | 384.90 | 384.90 | 384.90 | - |
May 17, 2024 | 387.70 | 388.50 | 385.20 | 388.50 | 388.50 | 5 |
May 16, 2024 | 383.10 | 386.80 | 383.10 | 386.80 | 386.80 | - |
May 15, 2024 | 380.30 | 381.00 | 380.30 | 380.90 | 380.90 | 8 |
May 14, 2024 | 376.80 | 380.20 | 375.00 | 380.20 | 380.20 | 10 |
May 13, 2024 | 375.60 | 377.80 | 375.00 | 377.80 | 377.80 | 5 |
May 10, 2024 | 376.10 | 376.10 | 373.50 | 373.50 | 373.50 | - |
May 09, 2024 | 379.30 | 379.30 | 377.40 | 377.40 | 377.40 | - |
May 08, 2024 | 373.70 | 378.00 | 373.70 | 378.00 | 378.00 | - |
May 07, 2024 | 399.70 | 399.70 | 380.00 | 380.00 | 380.00 | 25 |
May 06, 2024 | 400.30 | 400.30 | 396.40 | 396.40 | 396.40 | - |
May 03, 2024 | 399.00 | 399.00 | 398.90 | 398.90 | 398.90 | - |
May 02, 2024 | 387.90 | 395.10 | 387.90 | 395.10 | 395.10 | - |
Apr 30, 2024 | 393.00 | 393.00 | 387.30 | 387.30 | 387.30 | - |
Apr 29, 2024 | 396.10 | 396.10 | 392.80 | 392.80 | 392.80 | - |
Apr 26, 2024 | 388.60 | 393.70 | 388.60 | 393.70 | 393.70 | - |
Apr 25, 2024 | 395.00 | 395.00 | 386.60 | 386.60 | 386.60 | - |
Apr 24, 2024 | 395.70 | 395.70 | 393.20 | 393.20 | 393.20 | - |
Apr 23, 2024 | 383.80 | 394.20 | 383.80 | 394.20 | 394.20 | - |
Apr 22, 2024 | 391.00 | 391.00 | 382.50 | 382.50 | 382.50 | - |
Apr 22, 2024 | 2.443 Dividend | |||||
Apr 19, 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 385.46 | - |
Apr 18, 2024 | 392.30 | 392.30 | 390.90 | 390.90 | 388.44 | - |
Apr 17, 2024 | 388.50 | 390.20 | 388.50 | 390.20 | 387.74 | - |
Apr 16, 2024 | 382.30 | 386.90 | 382.30 | 386.90 | 384.46 | - |
Apr 15, 2024 | 391.20 | 391.20 | 390.00 | 390.00 | 387.54 | - |
Apr 12, 2024 | 391.60 | 391.60 | 387.30 | 387.30 | 384.86 | - |
Apr 11, 2024 | 389.70 | 390.50 | 389.70 | 390.50 | 388.04 | - |
Apr 10, 2024 | 388.80 | 390.20 | 388.80 | 390.20 | 387.74 | - |
Apr 09, 2024 | 386.80 | 386.80 | 385.30 | 385.30 | 382.87 | - |
Apr 08, 2024 | 387.50 | 390.40 | 387.50 | 390.40 | 387.94 | - |
Apr 05, 2024 | 380.00 | 387.20 | 380.00 | 387.20 | 384.76 | - |
Apr 04, 2024 | 390.40 | 390.40 | 387.30 | 387.30 | 384.86 | - |
Apr 03, 2024 | 388.50 | 388.50 | 386.80 | 386.80 | 384.36 | - |
Apr 02, 2024 | 404.40 | 404.40 | 392.30 | 392.30 | 389.83 | - |
Mar 28, 2024 | 405.70 | 405.70 | 403.90 | 403.90 | 401.36 | - |
Mar 27, 2024 | 411.80 | 411.80 | 407.20 | 407.20 | 404.64 | - |
Mar 26, 2024 | 405.20 | 406.20 | 405.20 | 406.20 | 403.64 | - |
Mar 25, 2024 | 410.50 | 410.50 | 405.70 | 405.70 | 403.14 | - |
Mar 22, 2024 | 397.50 | 401.20 | 397.50 | 401.20 | 398.67 | - |
Mar 21, 2024 | 400.20 | 400.20 | 399.10 | 399.10 | 396.59 | - |
Mar 20, 2024 | 396.00 | 398.20 | 396.00 | 398.20 | 395.69 | - |
Mar 19, 2024 | 393.50 | 398.10 | 393.50 | 398.10 | 395.59 | - |
Mar 18, 2024 | 389.00 | 393.80 | 389.00 | 393.80 | 391.32 | - |
Mar 15, 2024 | 385.90 | 387.90 | 385.90 | 387.90 | 385.46 | - |
Mar 14, 2024 | 388.50 | 388.50 | 386.60 | 386.60 | 384.17 | - |
Mar 13, 2024 | 386.90 | 386.90 | 386.40 | 386.40 | 383.97 | - |
Mar 12, 2024 | 380.60 | 388.10 | 380.60 | 386.70 | 384.26 | 2 |
Mar 11, 2024 | 384.10 | 384.10 | 380.50 | 380.50 | 378.10 | - |
Mar 08, 2024 | 385.20 | 387.40 | 385.20 | 387.40 | 384.96 | - |
Mar 07, 2024 | 380.70 | 383.40 | 380.70 | 383.40 | 380.99 | - |
Mar 06, 2024 | 384.40 | 384.40 | 381.00 | 381.00 | 378.60 | - |
Mar 05, 2024 | 378.70 | 379.90 | 378.70 | 379.90 | 377.51 | - |
Mar 04, 2024 | 383.00 | 383.00 | 378.80 | 381.00 | 378.60 | 14 |
Mar 01, 2024 | 393.20 | 393.20 | 392.90 | 392.90 | 390.43 | - |
Feb 29, 2024 | 395.60 | 395.60 | 389.40 | 389.40 | 386.95 | - |
Feb 28, 2024 | 387.70 | 395.20 | 387.70 | 395.20 | 392.71 | - |
Feb 27, 2024 | 388.30 | 389.30 | 388.30 | 389.30 | 386.85 | - |
Feb 26, 2024 | 384.60 | 385.80 | 384.60 | 385.80 | 383.37 | - |
Feb 23, 2024 | 383.70 | 385.20 | 383.70 | 385.20 | 382.77 | - |
Feb 22, 2024 | 373.40 | 380.60 | 373.40 | 380.60 | 378.20 | - |
Feb 21, 2024 | 363.10 | 368.30 | 363.10 | 368.30 | 365.98 | - |
Feb 20, 2024 | 361.70 | 362.20 | 361.70 | 362.20 | 359.92 | - |
Feb 19, 2024 | 359.80 | 360.90 | 359.80 | 360.90 | 358.63 | - |
Feb 16, 2024 | 362.80 | 362.80 | 362.60 | 362.60 | 360.32 | - |
Feb 15, 2024 | 357.20 | 360.10 | 357.20 | 360.10 | 357.83 | - |
Feb 14, 2024 | 352.60 | 355.30 | 352.60 | 355.30 | 353.06 | - |
Feb 13, 2024 | 360.10 | 361.50 | 354.10 | 354.10 | 351.87 | 3 |
Feb 12, 2024 | 365.10 | 365.10 | 360.80 | 360.80 | 358.53 | - |
Feb 09, 2024 | 356.90 | 362.40 | 356.90 | 362.40 | 360.12 | - |
Feb 08, 2024 | 353.30 | 354.10 | 353.30 | 354.10 | 351.87 | - |
Feb 07, 2024 | 352.00 | 356.20 | 352.00 | 356.20 | 353.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |