Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 836.29 | 836.29 | 836.29 | 836.29 | 836.29 | - |
12 Jun 2024 | 835.75 | 835.75 | 835.75 | 835.75 | 835.75 | - |
11 Jun 2024 | 832.91 | 832.91 | 832.91 | 832.91 | 832.91 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 834.96 | 834.96 | 834.96 | 834.96 | 834.96 | - |
05 Jun 2024 | 834.77 | 834.77 | 834.77 | 834.77 | 834.77 | - |
04 Jun 2024 | 834.07 | 834.07 | 834.07 | 834.07 | 834.07 | - |
03 Jun 2024 | 832.91 | 832.91 | 832.91 | 832.91 | 832.91 | - |
31 May 2024 | 830.98 | 830.98 | 830.98 | 830.98 | 830.98 | - |
31 May 2024 | 0.0402 Dividend | |||||
30 May 2024 | 834.24 | 834.24 | 834.24 | 834.24 | 834.20 | - |
29 May 2024 | 833.19 | 833.19 | 833.19 | 833.19 | 833.15 | - |
28 May 2024 | 834.90 | 834.90 | 834.90 | 834.90 | 834.86 | - |
24 May 2024 | 835.29 | 835.29 | 835.29 | 835.29 | 835.25 | - |
23 May 2024 | 835.47 | 835.47 | 835.47 | 835.47 | 835.43 | - |
22 May 2024 | 835.80 | 835.80 | 835.80 | 835.80 | 835.76 | - |
21 May 2024 | 836.03 | 836.03 | 836.03 | 836.03 | 835.99 | - |
20 May 2024 | 835.79 | 835.79 | 835.79 | 835.79 | 835.75 | - |
17 May 2024 | 835.79 | 835.79 | 835.79 | 835.79 | 835.75 | - |
16 May 2024 | 836.21 | 836.21 | 836.21 | 836.21 | 836.17 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 833.63 | 833.63 | 833.63 | 833.63 | 833.59 | - |
13 May 2024 | 833.19 | 833.19 | 833.19 | 833.19 | 833.15 | - |
10 May 2024 | 832.72 | 832.72 | 832.72 | 832.72 | 832.68 | - |
09 May 2024 | 832.59 | 832.59 | 832.59 | 832.59 | 832.55 | - |
08 May 2024 | 832.38 | 832.38 | 832.38 | 832.38 | 832.34 | - |
07 May 2024 | 832.46 | 832.46 | 832.46 | 832.46 | 832.42 | - |
03 May 2024 | 831.27 | 831.27 | 831.27 | 831.27 | 831.23 | - |
02 May 2024 | 830.33 | 830.33 | 830.33 | 830.33 | 830.29 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 829.73 | 829.73 | 829.73 | 829.73 | 829.69 | - |
30 Apr 2024 | 0.0402 Dividend | |||||
29 Apr 2024 | 833.54 | 833.54 | 833.54 | 833.54 | 833.46 | - |
26 Apr 2024 | 832.84 | 832.84 | 832.84 | 832.84 | 832.76 | - |
25 Apr 2024 | 833.27 | 833.27 | 833.27 | 833.27 | 833.19 | - |
24 Apr 2024 | 833.10 | 833.10 | 833.10 | 833.10 | 833.02 | - |
23 Apr 2024 | 833.40 | 833.40 | 833.40 | 833.40 | 833.32 | - |
22 Apr 2024 | 832.83 | 832.83 | 832.83 | 832.83 | 832.75 | - |
19 Apr 2024 | 832.79 | 832.79 | 832.79 | 832.79 | 832.71 | - |
18 Apr 2024 | 832.97 | 832.97 | 832.97 | 832.97 | 832.89 | - |
17 Apr 2024 | 832.33 | 832.33 | 832.33 | 832.33 | 832.25 | - |
16 Apr 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 832.92 | - |
15 Apr 2024 | 833.19 | 833.19 | 833.19 | 833.19 | 833.11 | - |
12 Apr 2024 | 834.18 | 834.18 | 834.18 | 834.18 | 834.10 | - |
11 Apr 2024 | 833.18 | 833.18 | 833.18 | 833.18 | 833.10 | - |
10 Apr 2024 | 834.46 | 834.46 | 834.46 | 834.46 | 834.38 | - |
09 Apr 2024 | 835.06 | 835.06 | 835.06 | 835.06 | 834.98 | - |
08 Apr 2024 | 834.33 | 834.33 | 834.33 | 834.33 | 834.25 | - |
05 Apr 2024 | 834.66 | 834.66 | 834.66 | 834.66 | 834.58 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 834.49 | 834.49 | 834.49 | 834.49 | 834.41 | - |
02 Apr 2024 | 834.36 | 834.36 | 834.36 | 834.36 | 834.28 | - |
28 Mar 2024 | 834.93 | 834.93 | 834.93 | 834.93 | 834.85 | - |
28 Mar 2024 | 0.0368 Dividend | |||||
27 Mar 2024 | 838.64 | 838.64 | 838.64 | 838.64 | 838.52 | - |
26 Mar 2024 | 838.35 | 838.35 | 838.35 | 838.35 | 838.23 | - |
25 Mar 2024 | 838.36 | 838.36 | 838.36 | 838.36 | 838.24 | - |
22 Mar 2024 | 837.34 | 837.34 | 837.34 | 837.34 | 837.22 | - |
21 Mar 2024 | 837.47 | 837.47 | 837.47 | 837.47 | 837.35 | - |
20 Mar 2024 | 836.47 | 836.47 | 836.47 | 836.47 | 836.35 | - |
19 Mar 2024 | 836.11 | 836.11 | 836.11 | 836.11 | 835.99 | - |
18 Mar 2024 | 835.23 | 835.23 | 835.23 | 835.23 | 835.11 | - |
15 Mar 2024 | 835.29 | 835.29 | 835.29 | 835.29 | 835.17 | - |
14 Mar 2024 | 836.08 | 836.08 | 836.08 | 836.08 | 835.96 | - |
13 Mar 2024 | 836.51 | 836.51 | 836.51 | 836.51 | 836.39 | - |
12 Mar 2024 | 836.88 | 836.88 | 836.88 | 836.88 | 836.76 | - |
11 Mar 2024 | 836.91 | 836.91 | 836.91 | 836.91 | 836.79 | - |
08 Mar 2024 | 836.84 | 836.84 | 836.84 | 836.84 | 836.72 | - |
07 Mar 2024 | 836.31 | 836.31 | 836.31 | 836.31 | 836.19 | - |
06 Mar 2024 | 836.08 | 836.08 | 836.08 | 836.08 | 835.96 | - |
05 Mar 2024 | 835.81 | 835.81 | 835.81 | 835.81 | 835.69 | - |
04 Mar 2024 | 835.90 | 835.90 | 835.90 | 835.90 | 835.78 | - |
01 Mar 2024 | 835.83 | 835.83 | 835.83 | 835.83 | 835.71 | - |
29 Feb 2024 | 834.64 | 834.64 | 834.64 | 834.64 | 834.52 | - |
29 Feb 2024 | 0.0368 Dividend | |||||
28 Feb 2024 | 837.94 | 837.94 | 837.94 | 837.94 | 837.79 | - |
27 Feb 2024 | 837.59 | 837.59 | 837.59 | 837.59 | 837.44 | - |
26 Feb 2024 | 837.53 | 837.53 | 837.53 | 837.53 | 837.38 | - |
23 Feb 2024 | 837.60 | 837.60 | 837.60 | 837.60 | 837.45 | - |
22 Feb 2024 | 837.33 | 837.33 | 837.33 | 837.33 | 837.18 | - |
21 Feb 2024 | 837.61 | 837.61 | 837.61 | 837.61 | 837.46 | - |
20 Feb 2024 | 837.11 | 837.11 | 837.11 | 837.11 | 836.96 | - |
19 Feb 2024 | 835.73 | 835.73 | 835.73 | 835.73 | 835.58 | - |
16 Feb 2024 | 835.29 | 835.29 | 835.29 | 835.29 | 835.14 | - |
15 Feb 2024 | 835.05 | 835.05 | 835.05 | 835.05 | 834.90 | - |
14 Feb 2024 | 833.91 | 833.91 | 833.91 | 833.91 | 833.76 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 834.52 | 834.52 | 834.52 | 834.52 | 834.37 | - |
08 Feb 2024 | 834.83 | 834.83 | 834.83 | 834.83 | 834.68 | - |
07 Feb 2024 | 834.50 | 834.50 | 834.50 | 834.50 | 834.35 | - |
06 Feb 2024 | 833.87 | 833.87 | 833.87 | 833.87 | 833.72 | - |
05 Feb 2024 | 833.58 | 833.58 | 833.58 | 833.58 | 833.43 | - |
02 Feb 2024 | 834.78 | 834.78 | 834.78 | 834.78 | 834.63 | - |
01 Feb 2024 | 834.48 | 834.48 | 834.48 | 834.48 | 834.33 | - |
31 Jan 2024 | 833.66 | 833.66 | 833.66 | 833.66 | 833.51 | - |
31 Jan 2024 | 0.0368 Dividend | |||||
30 Jan 2024 | 835.78 | 835.78 | 835.78 | 835.78 | 835.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |