Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | - |
27 Jun 2024 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | - |
26 Jun 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
25 Jun 2024 | 520.10 | 520.10 | 520.10 | 520.10 | 520.10 | - |
24 Jun 2024 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | - |
21 Jun 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
20 Jun 2024 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
19 Jun 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
18 Jun 2024 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | - |
17 Jun 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | - |
14 Jun 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | - |
13 Jun 2024 | 509.30 | 509.30 | 509.30 | 509.30 | 509.30 | - |
12 Jun 2024 | 505.30 | 505.30 | 505.30 | 505.30 | 505.30 | - |
11 Jun 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | - |
10 Jun 2024 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | - |
07 Jun 2024 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | - |
06 Jun 2024 | 509.10 | 509.10 | 509.10 | 509.10 | 509.10 | - |
05 Jun 2024 | 505.30 | 505.30 | 505.30 | 505.30 | 505.30 | - |
04 Jun 2024 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - |
03 Jun 2024 | 511.90 | 511.90 | 511.90 | 511.90 | 511.90 | - |
31 May 2024 | 501.70 | 501.70 | 501.70 | 501.70 | 501.70 | - |
30 May 2024 | 505.10 | 505.10 | 505.10 | 505.10 | 505.10 | - |
29 May 2024 | 511.90 | 511.90 | 511.90 | 511.90 | 511.90 | - |
28 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
24 May 2024 | 518.90 | 518.90 | 518.90 | 518.90 | 518.90 | - |
23 May 2024 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | - |
22 May 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
21 May 2024 | 524.40 | 524.40 | 524.40 | 524.40 | 524.40 | - |
20 May 2024 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | - |
17 May 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | - |
16 May 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | - |
15 May 2024 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | - |
14 May 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
13 May 2024 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - |
10 May 2024 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - |
09 May 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - |
08 May 2024 | 523.30 | 523.30 | 523.30 | 523.30 | 523.30 | - |
07 May 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
03 May 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
02 May 2024 | 510.70 | 510.70 | 510.70 | 510.70 | 510.70 | - |
02 May 2024 | 0.0431 Dividend | |||||
01 May 2024 | 509.30 | 509.30 | 509.30 | 509.30 | 509.26 | - |
30 Apr 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 508.96 | - |
29 Apr 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.76 | - |
26 Apr 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 501.96 | - |
25 Apr 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 498.16 | - |
24 Apr 2024 | 504.90 | 504.90 | 504.90 | 504.90 | 504.86 | - |
23 Apr 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.46 | - |
22 Apr 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 492.06 | - |
19 Apr 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.66 | - |
18 Apr 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.66 | - |
17 Apr 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 487.46 | - |
16 Apr 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 488.26 | - |
15 Apr 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.66 | - |
12 Apr 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 504.16 | - |
11 Apr 2024 | 506.10 | 506.10 | 506.10 | 506.10 | 506.06 | - |
10 Apr 2024 | 502.70 | 502.70 | 502.70 | 502.70 | 502.66 | - |
09 Apr 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 499.16 | - |
08 Apr 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.36 | - |
05 Apr 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 496.96 | - |
04 Apr 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.76 | - |
03 Apr 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.76 | - |
02 Apr 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.16 | - |
28 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.46 | - |
27 Mar 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.76 | - |
26 Mar 2024 | 488.90 | 488.90 | 488.90 | 488.90 | 488.86 | - |
25 Mar 2024 | 487.60 | 487.60 | 487.60 | 487.60 | 487.56 | - |
22 Mar 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 490.76 | - |
21 Mar 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.66 | - |
20 Mar 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.76 | - |
19 Mar 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.86 | - |
18 Mar 2024 | 481.90 | 481.90 | 481.90 | 481.90 | 481.86 | - |
15 Mar 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 479.26 | - |
14 Mar 2024 | 484.30 | 484.30 | 484.30 | 484.30 | 484.26 | - |
13 Mar 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.56 | - |
12 Mar 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 484.96 | - |
11 Mar 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.76 | - |
08 Mar 2024 | 473.70 | 473.70 | 473.70 | 473.70 | 473.66 | - |
07 Mar 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.76 | - |
06 Mar 2024 | 474.20 | 474.20 | 474.20 | 474.20 | 474.16 | - |
05 Mar 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 474.26 | - |
04 Mar 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 481.56 | - |
01 Mar 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.46 | - |
29 Feb 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 472.16 | - |
28 Feb 2024 | 479.10 | 479.10 | 479.10 | 479.10 | 479.06 | - |
27 Feb 2024 | 479.20 | 479.20 | 479.20 | 479.20 | 479.16 | - |
26 Feb 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.36 | - |
23 Feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 487.96 | - |
22 Feb 2024 | 483.80 | 483.80 | 483.80 | 483.80 | 483.76 | - |
21 Feb 2024 | 481.80 | 481.80 | 481.80 | 481.80 | 481.76 | - |
20 Feb 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.76 | - |
19 Feb 2024 | 477.80 | 477.80 | 477.80 | 477.80 | 477.76 | - |
16 Feb 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.66 | - |
15 Feb 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 476.96 | - |
14 Feb 2024 | 476.30 | 476.30 | 476.30 | 476.30 | 476.26 | - |
13 Feb 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.96 | - |
12 Feb 2024 | 471.60 | 471.60 | 471.60 | 471.60 | 471.56 | - |
09 Feb 2024 | 471.80 | 471.80 | 471.80 | 471.80 | 471.76 | - |
08 Feb 2024 | 473.30 | 473.30 | 473.30 | 473.30 | 473.26 | - |
07 Feb 2024 | 474.60 | 474.60 | 474.60 | 474.60 | 474.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |