Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | - |
04 Jul 2024 | 575.34 | 575.34 | 575.34 | 575.34 | 575.34 | - |
03 Jul 2024 | 571.66 | 571.66 | 571.66 | 571.66 | 571.66 | - |
02 Jul 2024 | 566.44 | 566.44 | 566.44 | 566.44 | 566.44 | - |
01 Jul 2024 | 571.76 | 571.76 | 571.76 | 571.76 | 571.76 | - |
28 Jun 2024 | 567.38 | 567.38 | 567.38 | 567.38 | 567.38 | - |
27 Jun 2024 | 563.69 | 563.69 | 563.69 | 563.69 | 563.69 | - |
26 Jun 2024 | 563.57 | 563.57 | 563.57 | 563.57 | 563.57 | - |
25 Jun 2024 | 566.66 | 566.66 | 566.66 | 566.66 | 566.66 | - |
24 Jun 2024 | 569.34 | 569.34 | 569.34 | 569.34 | 569.34 | - |
21 Jun 2024 | 563.32 | 563.32 | 563.32 | 563.32 | 563.32 | - |
20 Jun 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | - |
19 Jun 2024 | 564.90 | 564.90 | 564.90 | 564.90 | 564.90 | - |
18 Jun 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
17 Jun 2024 | 553.22 | 553.22 | 553.22 | 553.22 | 553.22 | - |
14 Jun 2024 | 550.23 | 550.23 | 550.23 | 550.23 | 550.23 | - |
13 Jun 2024 | 567.46 | 567.46 | 567.46 | 567.46 | 567.46 | - |
12 Jun 2024 | 570.58 | 570.58 | 570.58 | 570.58 | 570.58 | - |
11 Jun 2024 | 570.71 | 570.71 | 570.71 | 570.71 | 570.71 | - |
10 Jun 2024 | 575.35 | 575.35 | 575.35 | 575.35 | 575.35 | - |
07 Jun 2024 | 581.12 | 581.12 | 581.12 | 581.12 | 581.12 | - |
06 Jun 2024 | 583.48 | 583.48 | 583.48 | 583.48 | 583.48 | - |
05 Jun 2024 | 579.88 | 579.88 | 579.88 | 579.88 | 579.88 | - |
04 Jun 2024 | 577.42 | 577.42 | 577.42 | 577.42 | 577.42 | - |
03 Jun 2024 | 588.12 | 588.12 | 588.12 | 588.12 | 588.12 | - |
31 May 2024 | 584.66 | 584.66 | 584.66 | 584.66 | 584.66 | - |
30 May 2024 | 581.13 | 581.13 | 581.13 | 581.13 | 581.13 | - |
29 May 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | - |
28 May 2024 | 588.15 | 588.15 | 588.15 | 588.15 | 588.15 | - |
24 May 2024 | 584.07 | 584.07 | 584.07 | 584.07 | 584.07 | - |
23 May 2024 | 583.90 | 583.90 | 583.90 | 583.90 | 583.90 | - |
22 May 2024 | 581.51 | 581.51 | 581.51 | 581.51 | 581.51 | - |
21 May 2024 | 583.67 | 583.67 | 583.67 | 583.67 | 583.67 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 584.04 | 584.04 | 584.04 | 584.04 | 584.04 | - |
16 May 2024 | 585.25 | 585.25 | 585.25 | 585.25 | 585.25 | - |
15 May 2024 | 584.58 | 584.58 | 584.58 | 584.58 | 584.58 | - |
14 May 2024 | 583.12 | 583.12 | 583.12 | 583.12 | 583.12 | - |
13 May 2024 | 581.45 | 581.45 | 581.45 | 581.45 | 581.45 | - |
10 May 2024 | 582.75 | 582.75 | 582.75 | 582.75 | 582.75 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 574.37 | 574.37 | 574.37 | 574.37 | 574.37 | - |
07 May 2024 | 572.30 | 572.30 | 572.30 | 572.30 | 572.30 | - |
03 May 2024 | 561.05 | 561.05 | 561.05 | 561.05 | 561.05 | - |
02 May 2024 | 562.76 | 562.76 | 562.76 | 562.76 | 562.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 568.16 | 568.16 | 568.16 | 568.16 | 568.16 | - |
29 Apr 2024 | 567.32 | 567.32 | 567.32 | 567.32 | 567.32 | - |
26 Apr 2024 | 566.87 | 566.87 | 566.87 | 566.87 | 566.87 | - |
25 Apr 2024 | 563.07 | 563.07 | 563.07 | 563.07 | 563.07 | - |
24 Apr 2024 | 565.12 | 565.12 | 565.12 | 565.12 | 565.12 | - |
23 Apr 2024 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | - |
22 Apr 2024 | 558.95 | 558.95 | 558.95 | 558.95 | 558.95 | - |
19 Apr 2024 | 547.71 | 547.71 | 547.71 | 547.71 | 547.71 | - |
18 Apr 2024 | 550.38 | 550.38 | 550.38 | 550.38 | 550.38 | - |
17 Apr 2024 | 552.33 | 552.33 | 552.33 | 552.33 | 552.33 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 556.23 | 556.23 | 556.23 | 556.23 | 556.23 | - |
12 Apr 2024 | 559.14 | 559.14 | 559.14 | 559.14 | 559.14 | - |
11 Apr 2024 | 556.03 | 556.03 | 556.03 | 556.03 | 556.03 | - |
10 Apr 2024 | 559.28 | 559.28 | 559.28 | 559.28 | 559.28 | - |
09 Apr 2024 | 560.73 | 560.73 | 560.73 | 560.73 | 560.73 | - |
08 Apr 2024 | 562.14 | 562.14 | 562.14 | 562.14 | 562.14 | - |
05 Apr 2024 | 553.61 | 553.61 | 553.61 | 553.61 | 553.61 | - |
04 Apr 2024 | 560.35 | 560.35 | 560.35 | 560.35 | 560.35 | - |
03 Apr 2024 | 554.01 | 554.01 | 554.01 | 554.01 | 554.01 | - |
02 Apr 2024 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | - |
02 Apr 2024 | 0.15067 Dividend | |||||
28 Mar 2024 | 555.58 | 555.58 | 555.58 | 555.58 | 555.43 | - |
27 Mar 2024 | 554.15 | 554.15 | 554.15 | 554.15 | 554.00 | - |
26 Mar 2024 | 552.41 | 552.41 | 552.41 | 552.41 | 552.26 | - |
25 Mar 2024 | 547.45 | 547.45 | 547.45 | 547.45 | 547.30 | - |
22 Mar 2024 | 548.68 | 548.68 | 548.68 | 548.68 | 548.53 | - |
21 Mar 2024 | 544.87 | 544.87 | 544.87 | 544.87 | 544.72 | - |
20 Mar 2024 | 541.36 | 541.36 | 541.36 | 541.36 | 541.21 | - |
19 Mar 2024 | 539.93 | 539.93 | 539.93 | 539.93 | 539.78 | - |
18 Mar 2024 | 539.11 | 539.11 | 539.11 | 539.11 | 538.96 | - |
15 Mar 2024 | 535.86 | 535.86 | 535.86 | 535.86 | 535.71 | - |
14 Mar 2024 | 532.34 | 532.34 | 532.34 | 532.34 | 532.20 | - |
13 Mar 2024 | 531.66 | 531.66 | 531.66 | 531.66 | 531.52 | - |
12 Mar 2024 | 528.10 | 528.10 | 528.10 | 528.10 | 527.96 | - |
11 Mar 2024 | 523.14 | 523.14 | 523.14 | 523.14 | 523.00 | - |
08 Mar 2024 | 525.50 | 525.50 | 525.50 | 525.50 | 525.36 | - |
07 Mar 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 525.16 | - |
06 Mar 2024 | 523.78 | 523.78 | 523.78 | 523.78 | 523.64 | - |
05 Mar 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 520.06 | - |
04 Mar 2024 | 521.48 | 521.48 | 521.48 | 521.48 | 521.34 | - |
01 Mar 2024 | 522.73 | 522.73 | 522.73 | 522.73 | 522.59 | - |
29 Feb 2024 | 521.17 | 521.17 | 521.17 | 521.17 | 521.03 | - |
28 Feb 2024 | 516.63 | 516.63 | 516.63 | 516.63 | 516.49 | - |
27 Feb 2024 | 516.04 | 516.04 | 516.04 | 516.04 | 515.90 | - |
26 Feb 2024 | 518.67 | 518.67 | 518.67 | 518.67 | 518.53 | - |
23 Feb 2024 | 517.21 | 517.21 | 517.21 | 517.21 | 517.07 | - |
22 Feb 2024 | 520.42 | 520.42 | 520.42 | 520.42 | 520.28 | - |
21 Feb 2024 | 514.99 | 514.99 | 514.99 | 514.99 | 514.85 | - |
20 Feb 2024 | 514.48 | 514.48 | 514.48 | 514.48 | 514.34 | - |
19 Feb 2024 | 511.95 | 511.95 | 511.95 | 511.95 | 511.81 | - |
16 Feb 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.46 | - |
15 Feb 2024 | 509.02 | 509.02 | 509.02 | 509.02 | 508.88 | - |
14 Feb 2024 | 508.31 | 508.31 | 508.31 | 508.31 | 508.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |