Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - |
04 Jul 2024 | 724.80 | 724.80 | 724.80 | 724.80 | 724.80 | - |
03 Jul 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | - |
02 Jul 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
02 Jul 2024 | 0.0358 Dividend | |||||
01 Jul 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.26 | - |
28 Jun 2024 | 724.60 | 724.60 | 724.60 | 724.60 | 724.56 | - |
27 Jun 2024 | 727.80 | 727.80 | 727.80 | 727.80 | 727.76 | - |
26 Jun 2024 | 727.30 | 727.30 | 727.30 | 727.30 | 727.26 | - |
25 Jun 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 723.16 | - |
24 Jun 2024 | 723.90 | 723.90 | 723.90 | 723.90 | 723.86 | - |
21 Jun 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 726.16 | - |
20 Jun 2024 | 725.50 | 725.50 | 725.50 | 725.50 | 725.46 | - |
19 Jun 2024 | 724.80 | 724.80 | 724.80 | 724.80 | 724.76 | - |
18 Jun 2024 | 725.90 | 725.90 | 725.90 | 725.90 | 725.86 | - |
17 Jun 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.76 | - |
14 Jun 2024 | 724.40 | 724.40 | 724.40 | 724.40 | 724.36 | - |
13 Jun 2024 | 727.30 | 727.30 | 727.30 | 727.30 | 727.26 | - |
12 Jun 2024 | 723.60 | 723.60 | 723.60 | 723.60 | 723.56 | - |
11 Jun 2024 | 725.40 | 725.40 | 725.40 | 725.40 | 725.36 | - |
10 Jun 2024 | 725.50 | 725.50 | 725.50 | 725.50 | 725.46 | - |
07 Jun 2024 | 731.20 | 731.20 | 731.20 | 731.20 | 731.16 | - |
06 Jun 2024 | 727.80 | 727.80 | 727.80 | 727.80 | 727.76 | - |
05 Jun 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 720.16 | - |
04 Jun 2024 | 721.80 | 721.80 | 721.80 | 721.80 | 721.76 | - |
03 Jun 2024 | 726.70 | 726.70 | 726.70 | 726.70 | 726.66 | - |
31 May 2024 | 720.90 | 720.90 | 720.90 | 720.90 | 720.86 | - |
30 May 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 720.16 | - |
29 May 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 726.16 | - |
28 May 2024 | 735.20 | 735.20 | 735.20 | 735.20 | 735.16 | - |
24 May 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 732.36 | - |
23 May 2024 | 740.60 | 740.60 | 740.60 | 740.60 | 740.56 | - |
22 May 2024 | 739.20 | 739.20 | 739.20 | 739.20 | 739.16 | - |
21 May 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.46 | - |
20 May 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 740.96 | - |
17 May 2024 | 739.40 | 739.40 | 739.40 | 739.40 | 739.36 | - |
16 May 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 742.36 | - |
15 May 2024 | 737.80 | 737.80 | 737.80 | 737.80 | 737.76 | - |
14 May 2024 | 733.70 | 733.70 | 733.70 | 733.70 | 733.66 | - |
13 May 2024 | 731.80 | 731.80 | 731.80 | 731.80 | 731.76 | - |
10 May 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 733.46 | - |
09 May 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.16 | - |
08 May 2024 | 732.30 | 732.30 | 732.30 | 732.30 | 732.26 | - |
07 May 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 730.46 | - |
03 May 2024 | 715.90 | 715.90 | 715.90 | 715.90 | 715.86 | - |
02 May 2024 | 707.70 | 707.70 | 707.70 | 707.70 | 707.66 | - |
01 May 2024 | 707.40 | 707.40 | 707.40 | 707.40 | 707.36 | - |
30 Apr 2024 | 715.10 | 715.10 | 715.10 | 715.10 | 715.06 | - |
29 Apr 2024 | 715.30 | 715.30 | 715.30 | 715.30 | 715.26 | - |
26 Apr 2024 | 709.70 | 709.70 | 709.70 | 709.70 | 709.66 | - |
25 Apr 2024 | 705.70 | 705.70 | 705.70 | 705.70 | 705.66 | - |
24 Apr 2024 | 713.90 | 713.90 | 713.90 | 713.90 | 713.86 | - |
23 Apr 2024 | 701.30 | 701.30 | 701.30 | 701.30 | 701.27 | - |
22 Apr 2024 | 696.10 | 696.10 | 696.10 | 696.10 | 696.07 | - |
19 Apr 2024 | 695.10 | 695.10 | 695.10 | 695.10 | 695.07 | - |
18 Apr 2024 | 699.90 | 699.90 | 699.90 | 699.90 | 699.87 | - |
17 Apr 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 703.97 | - |
16 Apr 2024 | 703.80 | 703.80 | 703.80 | 703.80 | 703.77 | - |
15 Apr 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.06 | - |
12 Apr 2024 | 729.70 | 729.70 | 729.70 | 729.70 | 729.66 | - |
11 Apr 2024 | 723.80 | 723.80 | 723.80 | 723.80 | 723.76 | - |
10 Apr 2024 | 728.10 | 728.10 | 728.10 | 728.10 | 728.06 | - |
09 Apr 2024 | 726.40 | 726.40 | 726.40 | 726.40 | 726.36 | - |
08 Apr 2024 | 722.60 | 722.60 | 722.60 | 722.60 | 722.56 | - |
05 Apr 2024 | 716.30 | 716.30 | 716.30 | 716.30 | 716.26 | - |
04 Apr 2024 | 720.40 | 720.40 | 720.40 | 720.40 | 720.36 | - |
03 Apr 2024 | 722.10 | 722.10 | 722.10 | 722.10 | 722.06 | - |
02 Apr 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.96 | - |
28 Mar 2024 | 730.60 | 730.60 | 730.60 | 730.60 | 730.56 | - |
27 Mar 2024 | 724.60 | 724.60 | 724.60 | 724.60 | 724.56 | - |
26 Mar 2024 | 724.20 | 724.20 | 724.20 | 724.20 | 724.16 | - |
25 Mar 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 726.56 | - |
22 Mar 2024 | 730.60 | 730.60 | 730.60 | 730.60 | 730.56 | - |
21 Mar 2024 | 717.80 | 717.80 | 717.80 | 717.80 | 717.76 | - |
20 Mar 2024 | 711.10 | 711.10 | 711.10 | 711.10 | 711.06 | - |
19 Mar 2024 | 708.30 | 708.30 | 708.30 | 708.30 | 708.26 | - |
18 Mar 2024 | 705.80 | 705.80 | 705.80 | 705.80 | 705.76 | - |
15 Mar 2024 | 705.80 | 705.80 | 705.80 | 705.80 | 705.76 | - |
14 Mar 2024 | 708.90 | 708.90 | 708.90 | 708.90 | 708.86 | - |
13 Mar 2024 | 710.80 | 710.80 | 710.80 | 710.80 | 710.76 | - |
12 Mar 2024 | 706.50 | 706.50 | 706.50 | 706.50 | 706.46 | - |
11 Mar 2024 | 700.50 | 700.50 | 700.50 | 700.50 | 700.47 | - |
08 Mar 2024 | 706.50 | 706.50 | 706.50 | 706.50 | 706.46 | - |
07 Mar 2024 | 701.10 | 701.10 | 701.10 | 701.10 | 701.07 | - |
06 Mar 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 696.57 | - |
05 Mar 2024 | 703.20 | 703.20 | 703.20 | 703.20 | 703.17 | - |
04 Mar 2024 | 709.30 | 709.30 | 709.30 | 709.30 | 709.26 | - |
01 Mar 2024 | 707.80 | 707.80 | 707.80 | 707.80 | 707.76 | - |
29 Feb 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.47 | - |
28 Feb 2024 | 706.70 | 706.70 | 706.70 | 706.70 | 706.66 | - |
27 Feb 2024 | 701.60 | 701.60 | 701.60 | 701.60 | 701.57 | - |
26 Feb 2024 | 704.10 | 704.10 | 704.10 | 704.10 | 704.07 | - |
23 Feb 2024 | 706.90 | 706.90 | 706.90 | 706.90 | 706.86 | - |
22 Feb 2024 | 705.40 | 705.40 | 705.40 | 705.40 | 705.36 | - |
21 Feb 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.97 | - |
20 Feb 2024 | 707.70 | 707.70 | 707.70 | 707.70 | 707.66 | - |
19 Feb 2024 | 705.30 | 705.30 | 705.30 | 705.30 | 705.26 | - |
16 Feb 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.06 | - |
15 Feb 2024 | 704.30 | 704.30 | 704.30 | 704.30 | 704.27 | - |
14 Feb 2024 | 691.70 | 691.70 | 691.70 | 691.70 | 691.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |