Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 683.23 | 683.23 | 683.23 | 683.23 | 683.23 | - |
02 Jul 2024 | 680.85 | 680.85 | 680.85 | 680.85 | 680.85 | - |
01 Jul 2024 | 682.83 | 682.83 | 682.83 | 682.83 | 682.83 | - |
28 Jun 2024 | 683.72 | 683.72 | 683.72 | 683.72 | 683.72 | - |
27 Jun 2024 | 680.69 | 680.69 | 680.69 | 680.69 | 680.69 | - |
26 Jun 2024 | 683.36 | 683.36 | 683.36 | 683.36 | 683.36 | - |
25 Jun 2024 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | - |
24 Jun 2024 | 686.14 | 686.14 | 686.14 | 686.14 | 686.14 | - |
21 Jun 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
20 Jun 2024 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | - |
19 Jun 2024 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | - |
18 Jun 2024 | 677.22 | 677.22 | 677.22 | 677.22 | 677.22 | - |
17 Jun 2024 | 674.33 | 674.33 | 674.33 | 674.33 | 674.33 | - |
14 Jun 2024 | 672.94 | 672.94 | 672.94 | 672.94 | 672.94 | - |
13 Jun 2024 | 675.69 | 675.69 | 675.69 | 675.69 | 675.69 | - |
12 Jun 2024 | 677.24 | 677.24 | 677.24 | 677.24 | 677.24 | - |
11 Jun 2024 | 676.95 | 676.95 | 676.95 | 676.95 | 676.95 | - |
10 Jun 2024 | 680.08 | 680.08 | 680.08 | 680.08 | 680.08 | - |
07 Jun 2024 | 681.95 | 681.95 | 681.95 | 681.95 | 681.95 | - |
06 Jun 2024 | 684.57 | 684.57 | 684.57 | 684.57 | 684.57 | - |
05 Jun 2024 | 683.76 | 683.76 | 683.76 | 683.76 | 683.76 | - |
04 Jun 2024 | 681.22 | 681.22 | 681.22 | 681.22 | 681.22 | - |
03 Jun 2024 | 686.66 | 686.66 | 686.66 | 686.66 | 686.66 | - |
03 Jun 2024 | 0.195415 Dividend | |||||
31 May 2024 | 704.95 | 704.95 | 704.95 | 704.95 | 704.75 | - |
30 May 2024 | 700.44 | 700.44 | 700.44 | 700.44 | 700.25 | - |
29 May 2024 | 701.92 | 701.92 | 701.92 | 701.92 | 701.73 | - |
28 May 2024 | 705.48 | 705.48 | 705.48 | 705.48 | 705.28 | - |
24 May 2024 | 704.86 | 704.86 | 704.86 | 704.86 | 704.66 | - |
23 May 2024 | 709.68 | 709.68 | 709.68 | 709.68 | 709.48 | - |
22 May 2024 | 712.42 | 712.42 | 712.42 | 712.42 | 712.22 | - |
21 May 2024 | 711.94 | 711.94 | 711.94 | 711.94 | 711.74 | - |
20 May 2024 | 716.73 | 716.73 | 716.73 | 716.73 | 716.53 | - |
17 May 2024 | 714.18 | 714.18 | 714.18 | 714.18 | 713.98 | - |
16 May 2024 | 714.82 | 714.82 | 714.82 | 714.82 | 714.62 | - |
15 May 2024 | 713.16 | 713.16 | 713.16 | 713.16 | 712.96 | - |
14 May 2024 | 709.42 | 709.42 | 709.42 | 709.42 | 709.22 | - |
13 May 2024 | 708.55 | 708.55 | 708.55 | 708.55 | 708.35 | - |
10 May 2024 | 710.58 | 710.58 | 710.58 | 710.58 | 710.38 | - |
09 May 2024 | 704.87 | 704.87 | 704.87 | 704.87 | 704.67 | - |
08 May 2024 | 701.97 | 701.97 | 701.97 | 701.97 | 701.78 | - |
07 May 2024 | 706.80 | 706.80 | 706.80 | 706.80 | 706.60 | - |
03 May 2024 | 701.17 | 701.17 | 701.17 | 701.17 | 700.98 | - |
02 May 2024 | 697.60 | 697.60 | 697.60 | 697.60 | 697.41 | - |
01 May 2024 | 695.54 | 695.54 | 695.54 | 695.54 | 695.35 | - |
30 Apr 2024 | 698.40 | 698.40 | 698.40 | 698.40 | 698.21 | - |
29 Apr 2024 | 689.83 | 689.83 | 689.83 | 689.83 | 689.64 | - |
26 Apr 2024 | 686.26 | 686.26 | 686.26 | 686.26 | 686.07 | - |
25 Apr 2024 | 684.49 | 684.49 | 684.49 | 684.49 | 684.30 | - |
24 Apr 2024 | 684.54 | 684.54 | 684.54 | 684.54 | 684.35 | - |
23 Apr 2024 | 684.83 | 684.83 | 684.83 | 684.83 | 684.64 | - |
22 Apr 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 680.81 | - |
19 Apr 2024 | 671.03 | 671.03 | 671.03 | 671.03 | 670.84 | - |
18 Apr 2024 | 672.77 | 672.77 | 672.77 | 672.77 | 672.58 | - |
17 Apr 2024 | 671.45 | 671.45 | 671.45 | 671.45 | 671.26 | - |
16 Apr 2024 | 671.25 | 671.25 | 671.25 | 671.25 | 671.06 | - |
15 Apr 2024 | 678.74 | 678.74 | 678.74 | 678.74 | 678.55 | - |
12 Apr 2024 | 682.69 | 682.69 | 682.69 | 682.69 | 682.50 | - |
11 Apr 2024 | 677.76 | 677.76 | 677.76 | 677.76 | 677.57 | - |
10 Apr 2024 | 680.48 | 680.48 | 680.48 | 680.48 | 680.29 | - |
09 Apr 2024 | 679.13 | 679.13 | 679.13 | 679.13 | 678.94 | - |
08 Apr 2024 | 675.72 | 675.72 | 675.72 | 675.72 | 675.53 | - |
05 Apr 2024 | 673.99 | 673.99 | 673.99 | 673.99 | 673.80 | - |
04 Apr 2024 | 678.71 | 678.71 | 678.71 | 678.71 | 678.52 | - |
03 Apr 2024 | 674.77 | 674.77 | 674.77 | 674.77 | 674.58 | - |
02 Apr 2024 | 677.40 | 677.40 | 677.40 | 677.40 | 677.21 | - |
28 Mar 2024 | 674.91 | 674.91 | 674.91 | 674.91 | 674.72 | - |
27 Mar 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 670.81 | - |
26 Mar 2024 | 670.81 | 670.81 | 670.81 | 670.81 | 670.62 | - |
25 Mar 2024 | 668.41 | 668.41 | 668.41 | 668.41 | 668.22 | - |
22 Mar 2024 | 671.08 | 671.08 | 671.08 | 671.08 | 670.89 | - |
21 Mar 2024 | 666.62 | 666.62 | 666.62 | 666.62 | 666.44 | - |
20 Mar 2024 | 660.01 | 660.01 | 660.01 | 660.01 | 659.83 | - |
19 Mar 2024 | 659.42 | 659.42 | 659.42 | 659.42 | 659.24 | - |
18 Mar 2024 | 660.52 | 660.52 | 660.52 | 660.52 | 660.34 | - |
15 Mar 2024 | 661.57 | 661.57 | 661.57 | 661.57 | 661.39 | - |
14 Mar 2024 | 662.57 | 662.57 | 662.57 | 662.57 | 662.39 | - |
13 Mar 2024 | 660.05 | 660.05 | 660.05 | 660.05 | 659.87 | - |
12 Mar 2024 | 662.69 | 662.69 | 662.69 | 662.69 | 662.51 | - |
11 Mar 2024 | 655.70 | 655.70 | 655.70 | 655.70 | 655.52 | - |
08 Mar 2024 | 657.63 | 657.63 | 657.63 | 657.63 | 657.45 | - |
07 Mar 2024 | 657.48 | 657.48 | 657.48 | 657.48 | 657.30 | - |
06 Mar 2024 | 654.53 | 654.53 | 654.53 | 654.53 | 654.35 | - |
05 Mar 2024 | 650.86 | 650.86 | 650.86 | 650.86 | 650.68 | - |
04 Mar 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.72 | - |
01 Mar 2024 | 653.85 | 653.85 | 653.85 | 653.85 | 653.67 | - |
01 Mar 2024 | 0.066 Dividend | |||||
29 Feb 2024 | 657.33 | 657.33 | 657.33 | 657.33 | 657.08 | - |
28 Feb 2024 | 654.17 | 654.17 | 654.17 | 654.17 | 653.92 | - |
27 Feb 2024 | 656.16 | 656.16 | 656.16 | 656.16 | 655.91 | - |
26 Feb 2024 | 656.88 | 656.88 | 656.88 | 656.88 | 656.63 | - |
23 Feb 2024 | 657.09 | 657.09 | 657.09 | 657.09 | 656.84 | - |
22 Feb 2024 | 658.69 | 658.69 | 658.69 | 658.69 | 658.44 | - |
21 Feb 2024 | 656.31 | 656.31 | 656.31 | 656.31 | 656.06 | - |
20 Feb 2024 | 661.78 | 661.78 | 661.78 | 661.78 | 661.53 | - |
19 Feb 2024 | 661.53 | 661.53 | 661.53 | 661.53 | 661.28 | - |
16 Feb 2024 | 660.81 | 660.81 | 660.81 | 660.81 | 660.56 | - |
15 Feb 2024 | 654.53 | 654.53 | 654.53 | 654.53 | 654.28 | - |
14 Feb 2024 | 655.34 | 655.34 | 655.34 | 655.34 | 655.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |