Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
21 Jun 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
20 Jun 2024 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | - |
19 Jun 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | - |
18 Jun 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
17 Jun 2024 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | - |
14 Jun 2024 | 474.60 | 474.60 | 474.60 | 474.60 | 474.60 | - |
13 Jun 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | - |
12 Jun 2024 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | - |
11 Jun 2024 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | - |
10 Jun 2024 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | - |
07 Jun 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | - |
06 Jun 2024 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | - |
05 Jun 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | - |
04 Jun 2024 | 491.30 | 491.30 | 491.30 | 491.30 | 491.30 | - |
03 Jun 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
31 May 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
30 May 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
29 May 2024 | 489.40 | 489.40 | 489.40 | 489.40 | 489.40 | - |
28 May 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - |
22 May 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
21 May 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | - |
20 May 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
17 May 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
16 May 2024 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | - |
15 May 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
14 May 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
13 May 2024 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | - |
10 May 2024 | 494.10 | 494.10 | 494.10 | 494.10 | 494.10 | - |
09 May 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | - |
08 May 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | - |
07 May 2024 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | - |
01 May 2024 | 473.70 | 473.70 | 473.70 | 473.70 | 473.70 | - |
30 Apr 2024 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | - |
29 Apr 2024 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | - |
29 Apr 2024 | 0.08562 Dividend | |||||
26 Apr 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.31 | - |
26 Apr 2024 | 0.08562 Dividend | |||||
25 Apr 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 478.23 | - |
24 Apr 2024 | 478.60 | 478.60 | 478.60 | 478.60 | 478.43 | - |
23 Apr 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 479.23 | - |
22 Apr 2024 | 477.30 | 477.30 | 477.30 | 477.30 | 477.13 | - |
19 Apr 2024 | 469.90 | 469.90 | 469.90 | 469.90 | 469.73 | - |
18 Apr 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 468.73 | - |
17 Apr 2024 | 466.70 | 466.70 | 466.70 | 466.70 | 466.53 | - |
16 Apr 2024 | 463.90 | 463.90 | 463.90 | 463.90 | 463.73 | - |
15 Apr 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 472.83 | - |
12 Apr 2024 | 474.90 | 474.90 | 474.90 | 474.90 | 474.73 | - |
11 Apr 2024 | 472.60 | 472.60 | 472.60 | 472.60 | 472.43 | - |
10 Apr 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 473.73 | - |
09 Apr 2024 | 473.10 | 473.10 | 473.10 | 473.10 | 472.93 | - |
08 Apr 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 474.13 | - |
05 Apr 2024 | 470.30 | 470.30 | 470.30 | 470.30 | 470.13 | - |
04 Apr 2024 | 475.20 | 475.20 | 475.20 | 475.20 | 475.03 | - |
03 Apr 2024 | 472.70 | 472.70 | 472.70 | 472.70 | 472.53 | - |
02 Apr 2024 | 470.10 | 470.10 | 470.10 | 470.10 | 469.93 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 469.40 | 469.40 | 469.40 | 469.40 | 469.23 | - |
26 Mar 2024 | 467.60 | 467.60 | 467.60 | 467.60 | 467.43 | - |
25 Mar 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.03 | - |
22 Mar 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.03 | - |
21 Mar 2024 | 463.70 | 463.70 | 463.70 | 463.70 | 463.53 | - |
20 Mar 2024 | 457.20 | 457.20 | 457.20 | 457.20 | 457.04 | - |
19 Mar 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 456.54 | - |
18 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 455.84 | - |
15 Mar 2024 | 456.10 | 456.10 | 456.10 | 456.10 | 455.94 | - |
14 Mar 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 454.14 | - |
13 Mar 2024 | 455.80 | 455.80 | 455.80 | 455.80 | 455.64 | - |
12 Mar 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 456.94 | - |
11 Mar 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 453.44 | - |
08 Mar 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 455.24 | - |
07 Mar 2024 | 457.50 | 457.50 | 457.50 | 457.50 | 457.34 | - |
06 Mar 2024 | 454.60 | 454.60 | 454.60 | 454.60 | 454.44 | - |
05 Mar 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.04 | - |
04 Mar 2024 | 449.80 | 449.80 | 449.80 | 449.80 | 449.64 | - |
01 Mar 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.14 | - |
29 Feb 2024 | 446.50 | 446.50 | 446.50 | 446.50 | 446.34 | - |
28 Feb 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.64 | - |
27 Feb 2024 | 448.40 | 448.40 | 448.40 | 448.40 | 448.24 | - |
26 Feb 2024 | 447.90 | 447.90 | 447.90 | 447.90 | 447.74 | - |
23 Feb 2024 | 449.80 | 449.80 | 449.80 | 449.80 | 449.64 | - |
22 Feb 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 450.24 | - |
21 Feb 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 449.94 | - |
20 Feb 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 449.94 | - |
19 Feb 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.74 | - |
16 Feb 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 451.34 | - |
15 Feb 2024 | 446.70 | 446.70 | 446.70 | 446.70 | 446.54 | - |
14 Feb 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.64 | - |
13 Feb 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 441.94 | - |
12 Feb 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.64 | - |
09 Feb 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 443.74 | - |
08 Feb 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.84 | - |
07 Feb 2024 | 445.30 | 445.30 | 445.30 | 445.30 | 445.14 | - |
06 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.84 | - |
05 Feb 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |