Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
13 Jun 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
12 Jun 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
11 Jun 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
10 Jun 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
07 Jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
06 Jun 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
05 Jun 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
04 Jun 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
03 Jun 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
31 May 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
31 May 2024 | 1.22 Dividend | |||||
30 May 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 358.78 | - |
29 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.76 | - |
28 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
27 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
24 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
23 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
22 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
21 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
20 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
17 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
16 May 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.73 | - |
15 May 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.73 | - |
14 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
13 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
10 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
09 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
08 May 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.77 | - |
07 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
06 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
03 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
02 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
30 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
29 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
26 Apr 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 370.74 | - |
25 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
24 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
23 Apr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.76 | - |
22 Apr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.76 | - |
19 Apr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
18 Apr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
17 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.73 | - |
16 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
15 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
12 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
11 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
10 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.72 | - |
09 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 382.70 | - |
08 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 382.70 | - |
05 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 382.70 | - |
04 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.68 | - |
03 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.69 | - |
02 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.69 | - |
28 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
27 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
26 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
25 Mar 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.69 | - |
22 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
21 Mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 370.74 | - |
20 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.76 | - |
19 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.76 | - |
18 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
15 Mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.75 | - |
14 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.77 | - |
13 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.77 | - |
12 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.79 | - |
11 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
08 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
07 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.80 | - |
06 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
05 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.79 | - |
04 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
01 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.81 | - |
29 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.85 | - |
28 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.85 | - |
28 Feb 2024 | 1.22 Dividend | |||||
27 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.64 | - |
26 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.65 | - |
23 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.65 | - |
22 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.71 | - |
21 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.69 | - |
20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
19 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
16 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
15 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
14 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.69 | - |
13 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
12 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
09 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.69 | - |
08 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.71 | - |
07 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.72 | - |
06 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.72 | - |
05 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.72 | - |
02 Feb 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 311.81 | - |
01 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 309.82 | - |
31 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 313.79 | - |
30 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.88 | - |
29 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.88 | - |
26 Jan 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 303.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |