Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 635.62 | 635.62 | 635.62 | 635.62 | 635.62 | - |
04 Jul 2024 | 636.22 | 636.22 | 636.22 | 636.22 | 636.22 | - |
03 Jul 2024 | 633.03 | 633.03 | 633.03 | 633.03 | 633.03 | - |
02 Jul 2024 | 630.32 | 630.32 | 630.32 | 630.32 | 630.32 | - |
01 Jul 2024 | 633.96 | 633.96 | 633.96 | 633.96 | 633.96 | - |
28 Jun 2024 | 633.42 | 633.42 | 633.42 | 633.42 | 633.42 | - |
27 Jun 2024 | 631.69 | 631.69 | 631.69 | 631.69 | 631.69 | - |
26 Jun 2024 | 633.63 | 633.63 | 633.63 | 633.63 | 633.63 | - |
25 Jun 2024 | 633.81 | 633.81 | 633.81 | 633.81 | 633.81 | - |
24 Jun 2024 | 633.55 | 633.55 | 633.55 | 633.55 | 633.55 | - |
21 Jun 2024 | 632.51 | 632.51 | 632.51 | 632.51 | 632.51 | - |
20 Jun 2024 | 631.61 | 631.61 | 631.61 | 631.61 | 631.61 | - |
19 Jun 2024 | 630.03 | 630.03 | 630.03 | 630.03 | 630.03 | - |
18 Jun 2024 | 631.88 | 631.88 | 631.88 | 631.88 | 631.88 | - |
17 Jun 2024 | 626.42 | 626.42 | 626.42 | 626.42 | 626.42 | - |
14 Jun 2024 | 626.87 | 626.87 | 626.87 | 626.87 | 626.87 | - |
13 Jun 2024 | 628.07 | 628.07 | 628.07 | 628.07 | 628.07 | - |
12 Jun 2024 | 627.87 | 627.87 | 627.87 | 627.87 | 627.87 | - |
11 Jun 2024 | 628.69 | 628.69 | 628.69 | 628.69 | 628.69 | - |
10 Jun 2024 | 631.15 | 631.15 | 631.15 | 631.15 | 631.15 | - |
07 Jun 2024 | 630.22 | 630.22 | 630.22 | 630.22 | 630.22 | - |
06 Jun 2024 | 633.02 | 633.02 | 633.02 | 633.02 | 633.02 | - |
05 Jun 2024 | 630.33 | 630.33 | 630.33 | 630.33 | 630.33 | - |
04 Jun 2024 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | - |
03 Jun 2024 | 633.29 | 633.29 | 633.29 | 633.29 | 633.29 | - |
31 May 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | - |
30 May 2024 | 630.18 | 630.18 | 630.18 | 630.18 | 630.18 | - |
29 May 2024 | 629.97 | 629.97 | 629.97 | 629.97 | 629.97 | - |
28 May 2024 | 635.49 | 635.49 | 635.49 | 635.49 | 635.49 | - |
24 May 2024 | 631.93 | 631.93 | 631.93 | 631.93 | 631.93 | - |
23 May 2024 | 637.29 | 637.29 | 637.29 | 637.29 | 637.29 | - |
22 May 2024 | 637.65 | 637.65 | 637.65 | 637.65 | 637.65 | - |
21 May 2024 | 638.73 | 638.73 | 638.73 | 638.73 | 638.73 | - |
20 May 2024 | 641.84 | 641.84 | 641.84 | 641.84 | 641.84 | - |
17 May 2024 | 640.75 | 640.75 | 640.75 | 640.75 | 640.75 | - |
16 May 2024 | 642.01 | 642.01 | 642.01 | 642.01 | 642.01 | - |
15 May 2024 | 639.75 | 639.75 | 639.75 | 639.75 | 639.75 | - |
14 May 2024 | 638.58 | 638.58 | 638.58 | 638.58 | 638.58 | - |
13 May 2024 | 642.10 | 642.10 | 642.10 | 642.10 | 642.10 | - |
10 May 2024 | 640.43 | 640.43 | 640.43 | 640.43 | 640.43 | - |
09 May 2024 | 637.05 | 637.05 | 637.05 | 637.05 | 637.05 | - |
08 May 2024 | 635.45 | 635.45 | 635.45 | 635.45 | 635.45 | - |
07 May 2024 | 635.53 | 635.53 | 635.53 | 635.53 | 635.53 | - |
03 May 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
02 May 2024 | 622.31 | 622.31 | 622.31 | 622.31 | 622.31 | - |
01 May 2024 | 620.54 | 620.54 | 620.54 | 620.54 | 620.54 | - |
30 Apr 2024 | 627.08 | 627.08 | 627.08 | 627.08 | 627.08 | - |
29 Apr 2024 | 625.40 | 625.40 | 625.40 | 625.40 | 625.40 | - |
26 Apr 2024 | 625.07 | 625.07 | 625.07 | 625.07 | 625.07 | - |
25 Apr 2024 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | - |
24 Apr 2024 | 627.59 | 627.59 | 627.59 | 627.59 | 627.59 | - |
23 Apr 2024 | 625.68 | 625.68 | 625.68 | 625.68 | 625.68 | - |
22 Apr 2024 | 624.37 | 624.37 | 624.37 | 624.37 | 624.37 | - |
19 Apr 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - |
18 Apr 2024 | 616.75 | 616.75 | 616.75 | 616.75 | 616.75 | - |
17 Apr 2024 | 619.03 | 619.03 | 619.03 | 619.03 | 619.03 | - |
16 Apr 2024 | 619.12 | 619.12 | 619.12 | 619.12 | 619.12 | - |
15 Apr 2024 | 627.29 | 627.29 | 627.29 | 627.29 | 627.29 | - |
12 Apr 2024 | 636.11 | 636.11 | 636.11 | 636.11 | 636.11 | - |
11 Apr 2024 | 630.43 | 630.43 | 630.43 | 630.43 | 630.43 | - |
10 Apr 2024 | 630.92 | 630.92 | 630.92 | 630.92 | 630.92 | - |
09 Apr 2024 | 630.97 | 630.97 | 630.97 | 630.97 | 630.97 | - |
08 Apr 2024 | 628.91 | 628.91 | 628.91 | 628.91 | 628.91 | - |
05 Apr 2024 | 625.12 | 625.12 | 625.12 | 625.12 | 625.12 | - |
04 Apr 2024 | 629.41 | 629.41 | 629.41 | 629.41 | 629.41 | - |
03 Apr 2024 | 628.74 | 628.74 | 628.74 | 628.74 | 628.74 | - |
02 Apr 2024 | 633.52 | 633.52 | 633.52 | 633.52 | 633.52 | - |
28 Mar 2024 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | - |
27 Mar 2024 | 631.02 | 631.02 | 631.02 | 631.02 | 631.02 | - |
26 Mar 2024 | 630.73 | 630.73 | 630.73 | 630.73 | 630.73 | - |
25 Mar 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - |
22 Mar 2024 | 634.73 | 634.73 | 634.73 | 634.73 | 634.73 | - |
21 Mar 2024 | 627.52 | 627.52 | 627.52 | 627.52 | 627.52 | - |
20 Mar 2024 | 620.15 | 620.15 | 620.15 | 620.15 | 620.15 | - |
19 Mar 2024 | 619.87 | 619.87 | 619.87 | 619.87 | 619.87 | - |
18 Mar 2024 | 620.86 | 620.86 | 620.86 | 620.86 | 620.86 | - |
15 Mar 2024 | 621.01 | 621.01 | 621.01 | 621.01 | 621.01 | - |
14 Mar 2024 | 619.40 | 619.40 | 619.40 | 619.40 | 619.40 | - |
13 Mar 2024 | 618.97 | 618.97 | 618.97 | 618.97 | 618.97 | - |
12 Mar 2024 | 617.60 | 617.60 | 617.60 | 617.60 | 617.60 | - |
11 Mar 2024 | 615.88 | 615.88 | 615.88 | 615.88 | 615.88 | - |
08 Mar 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 619.20 | - |
07 Mar 2024 | 617.62 | 617.62 | 617.62 | 617.62 | 617.62 | - |
06 Mar 2024 | 614.13 | 614.13 | 614.13 | 614.13 | 614.13 | - |
05 Mar 2024 | 616.49 | 616.49 | 616.49 | 616.49 | 616.49 | - |
04 Mar 2024 | 615.64 | 615.64 | 615.64 | 615.64 | 615.64 | - |
01 Mar 2024 | 614.97 | 614.97 | 614.97 | 614.97 | 614.97 | - |
01 Mar 2024 | 0.030213 Dividend | |||||
29 Feb 2024 | 614.46 | 614.46 | 614.46 | 614.46 | 614.43 | - |
28 Feb 2024 | 614.71 | 614.71 | 614.71 | 614.71 | 614.68 | - |
27 Feb 2024 | 614.82 | 614.82 | 614.82 | 614.82 | 614.79 | - |
26 Feb 2024 | 615.39 | 615.39 | 615.39 | 615.39 | 615.36 | - |
23 Feb 2024 | 617.16 | 617.16 | 617.16 | 617.16 | 617.13 | - |
22 Feb 2024 | 615.08 | 615.08 | 615.08 | 615.08 | 615.05 | - |
21 Feb 2024 | 612.72 | 612.72 | 612.72 | 612.72 | 612.69 | - |
20 Feb 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 616.11 | - |
19 Feb 2024 | 617.55 | 617.55 | 617.55 | 617.55 | 617.52 | - |
16 Feb 2024 | 618.37 | 618.37 | 618.37 | 618.37 | 618.34 | - |
15 Feb 2024 | 613.55 | 613.55 | 613.55 | 613.55 | 613.52 | - |
14 Feb 2024 | 608.95 | 608.95 | 608.95 | 608.95 | 608.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |