Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 581.94 | 581.94 | 581.94 | 581.94 | 581.94 | - |
04 Jul 2024 | 581.50 | 581.50 | 581.50 | 581.50 | 581.50 | - |
03 Jul 2024 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | - |
02 Jul 2024 | 570.79 | 570.79 | 570.79 | 570.79 | 570.79 | - |
01 Jul 2024 | 574.13 | 574.13 | 574.13 | 574.13 | 574.13 | - |
28 Jun 2024 | 576.97 | 576.97 | 576.97 | 576.97 | 576.97 | - |
27 Jun 2024 | 569.06 | 569.06 | 569.06 | 569.06 | 569.06 | - |
26 Jun 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | - |
25 Jun 2024 | 570.95 | 570.95 | 570.95 | 570.95 | 570.95 | - |
24 Jun 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
21 Jun 2024 | 573.72 | 573.72 | 573.72 | 573.72 | 573.72 | - |
20 Jun 2024 | 577.08 | 577.08 | 577.08 | 577.08 | 577.08 | - |
19 Jun 2024 | 574.83 | 574.83 | 574.83 | 574.83 | 574.83 | - |
18 Jun 2024 | 567.68 | 567.68 | 567.68 | 567.68 | 567.68 | - |
17 Jun 2024 | 563.48 | 563.48 | 563.48 | 563.48 | 563.48 | - |
14 Jun 2024 | 565.71 | 565.71 | 565.71 | 565.71 | 565.71 | - |
13 Jun 2024 | 564.27 | 564.27 | 564.27 | 564.27 | 564.27 | - |
12 Jun 2024 | 553.55 | 553.55 | 553.55 | 553.55 | 553.55 | - |
11 Jun 2024 | 553.72 | 553.72 | 553.72 | 553.72 | 553.72 | - |
10 Jun 2024 | 558.26 | 558.26 | 558.26 | 558.26 | 558.26 | - |
07 Jun 2024 | 559.26 | 559.26 | 559.26 | 559.26 | 559.26 | - |
06 Jun 2024 | 558.52 | 558.52 | 558.52 | 558.52 | 558.52 | - |
05 Jun 2024 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | - |
04 Jun 2024 | 548.68 | 548.68 | 548.68 | 548.68 | 548.68 | - |
03 Jun 2024 | 550.32 | 550.32 | 550.32 | 550.32 | 550.32 | - |
31 May 2024 | 541.73 | 541.73 | 541.73 | 541.73 | 541.73 | - |
30 May 2024 | 546.30 | 546.30 | 546.30 | 546.30 | 546.30 | - |
29 May 2024 | 554.82 | 554.82 | 554.82 | 554.82 | 554.82 | - |
28 May 2024 | 562.65 | 562.65 | 562.65 | 562.65 | 562.65 | - |
24 May 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
23 May 2024 | 561.69 | 561.69 | 561.69 | 561.69 | 561.69 | - |
22 May 2024 | 561.48 | 561.48 | 561.48 | 561.48 | 561.48 | - |
21 May 2024 | 559.08 | 559.08 | 559.08 | 559.08 | 559.08 | - |
20 May 2024 | 563.41 | 563.41 | 563.41 | 563.41 | 563.41 | - |
17 May 2024 | 563.05 | 563.05 | 563.05 | 563.05 | 563.05 | - |
16 May 2024 | 567.12 | 567.12 | 567.12 | 567.12 | 567.12 | - |
16 May 2024 | 0.157367 Dividend | |||||
15 May 2024 | 561.48 | 561.48 | 561.48 | 561.48 | 561.32 | - |
14 May 2024 | 559.13 | 559.13 | 559.13 | 559.13 | 558.97 | - |
13 May 2024 | 556.34 | 556.34 | 556.34 | 556.34 | 556.18 | - |
10 May 2024 | 554.37 | 554.37 | 554.37 | 554.37 | 554.21 | - |
09 May 2024 | 550.81 | 550.81 | 550.81 | 550.81 | 550.66 | - |
08 May 2024 | 556.98 | 556.98 | 556.98 | 556.98 | 556.82 | - |
07 May 2024 | 555.51 | 555.51 | 555.51 | 555.51 | 555.35 | - |
03 May 2024 | 544.63 | 544.63 | 544.63 | 544.63 | 544.48 | - |
02 May 2024 | 540.26 | 540.26 | 540.26 | 540.26 | 540.11 | - |
01 May 2024 | 539.32 | 539.32 | 539.32 | 539.32 | 539.17 | - |
30 Apr 2024 | 540.71 | 540.71 | 540.71 | 540.71 | 540.56 | - |
29 Apr 2024 | 542.01 | 542.01 | 542.01 | 542.01 | 541.86 | - |
26 Apr 2024 | 533.66 | 533.66 | 533.66 | 533.66 | 533.51 | - |
25 Apr 2024 | 534.36 | 534.36 | 534.36 | 534.36 | 534.21 | - |
24 Apr 2024 | 540.82 | 540.82 | 540.82 | 540.82 | 540.67 | - |
23 Apr 2024 | 536.54 | 536.54 | 536.54 | 536.54 | 536.39 | - |
22 Apr 2024 | 533.61 | 533.61 | 533.61 | 533.61 | 533.46 | - |
19 Apr 2024 | 523.30 | 523.30 | 523.30 | 523.30 | 523.15 | - |
18 Apr 2024 | 537.16 | 537.16 | 537.16 | 537.16 | 537.01 | - |
17 Apr 2024 | 531.16 | 531.16 | 531.16 | 531.16 | 531.01 | - |
16 Apr 2024 | 529.62 | 529.62 | 529.62 | 529.62 | 529.47 | - |
15 Apr 2024 | 541.97 | 541.97 | 541.97 | 541.97 | 541.82 | - |
12 Apr 2024 | 546.06 | 546.06 | 546.06 | 546.06 | 545.91 | - |
11 Apr 2024 | 551.12 | 551.12 | 551.12 | 551.12 | 550.97 | - |
10 Apr 2024 | 551.04 | 551.04 | 551.04 | 551.04 | 550.89 | - |
09 Apr 2024 | 550.30 | 550.30 | 550.30 | 550.30 | 550.15 | - |
08 Apr 2024 | 546.83 | 546.83 | 546.83 | 546.83 | 546.68 | - |
05 Apr 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 548.35 | - |
04 Apr 2024 | 550.59 | 550.59 | 550.59 | 550.59 | 550.44 | - |
03 Apr 2024 | 546.72 | 546.72 | 546.72 | 546.72 | 546.57 | - |
02 Apr 2024 | 552.87 | 552.87 | 552.87 | 552.87 | 552.72 | - |
28 Mar 2024 | 546.66 | 546.66 | 546.66 | 546.66 | 546.51 | - |
27 Mar 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.85 | - |
26 Mar 2024 | 547.16 | 547.16 | 547.16 | 547.16 | 547.01 | - |
25 Mar 2024 | 546.62 | 546.62 | 546.62 | 546.62 | 546.47 | - |
22 Mar 2024 | 545.03 | 545.03 | 545.03 | 545.03 | 544.88 | - |
21 Mar 2024 | 546.52 | 546.52 | 546.52 | 546.52 | 546.37 | - |
20 Mar 2024 | 535.43 | 535.43 | 535.43 | 535.43 | 535.28 | - |
19 Mar 2024 | 535.78 | 535.78 | 535.78 | 535.78 | 535.63 | - |
18 Mar 2024 | 535.17 | 535.17 | 535.17 | 535.17 | 535.02 | - |
15 Mar 2024 | 537.68 | 537.68 | 537.68 | 537.68 | 537.53 | - |
14 Mar 2024 | 543.31 | 543.31 | 543.31 | 543.31 | 543.16 | - |
13 Mar 2024 | 542.31 | 542.31 | 542.31 | 542.31 | 542.16 | - |
12 Mar 2024 | 541.92 | 541.92 | 541.92 | 541.92 | 541.77 | - |
11 Mar 2024 | 535.75 | 535.75 | 535.75 | 535.75 | 535.60 | - |
08 Mar 2024 | 541.57 | 541.57 | 541.57 | 541.57 | 541.42 | - |
07 Mar 2024 | 535.77 | 535.77 | 535.77 | 535.77 | 535.62 | - |
06 Mar 2024 | 530.29 | 530.29 | 530.29 | 530.29 | 530.14 | - |
05 Mar 2024 | 529.82 | 529.82 | 529.82 | 529.82 | 529.67 | - |
04 Mar 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 532.85 | - |
01 Mar 2024 | 527.87 | 527.87 | 527.87 | 527.87 | 527.72 | - |
29 Feb 2024 | 526.68 | 526.68 | 526.68 | 526.68 | 526.53 | - |
28 Feb 2024 | 525.39 | 525.39 | 525.39 | 525.39 | 525.24 | - |
27 Feb 2024 | 525.13 | 525.13 | 525.13 | 525.13 | 524.98 | - |
26 Feb 2024 | 525.99 | 525.99 | 525.99 | 525.99 | 525.84 | - |
23 Feb 2024 | 527.35 | 527.35 | 527.35 | 527.35 | 527.20 | - |
22 Feb 2024 | 529.77 | 529.77 | 529.77 | 529.77 | 529.62 | - |
21 Feb 2024 | 523.57 | 523.57 | 523.57 | 523.57 | 523.42 | - |
20 Feb 2024 | 528.49 | 528.49 | 528.49 | 528.49 | 528.34 | - |
19 Feb 2024 | 527.04 | 527.04 | 527.04 | 527.04 | 526.89 | - |
16 Feb 2024 | 528.37 | 528.37 | 528.37 | 528.37 | 528.22 | - |
15 Feb 2024 | 524.89 | 524.89 | 524.89 | 524.89 | 524.74 | - |
14 Feb 2024 | 516.98 | 516.98 | 516.98 | 516.98 | 516.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |