Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 636.52 | 636.52 | 636.52 | 636.52 | 636.52 | - |
28 Jun 2024 | 641.30 | 641.30 | 641.30 | 641.30 | 641.30 | - |
27 Jun 2024 | 644.02 | 644.02 | 644.02 | 644.02 | 644.02 | - |
26 Jun 2024 | 643.47 | 643.47 | 643.47 | 643.47 | 643.47 | - |
25 Jun 2024 | 649.97 | 649.97 | 649.97 | 649.97 | 649.97 | - |
24 Jun 2024 | 654.95 | 654.95 | 654.95 | 654.95 | 654.95 | - |
21 Jun 2024 | 648.74 | 648.74 | 648.74 | 648.74 | 648.74 | - |
20 Jun 2024 | 647.11 | 647.11 | 647.11 | 647.11 | 647.11 | - |
18 Jun 2024 | 642.78 | 642.78 | 642.78 | 642.78 | 642.78 | - |
17 Jun 2024 | 642.14 | 642.14 | 642.14 | 642.14 | 642.14 | - |
14 Jun 2024 | 639.08 | 639.08 | 639.08 | 639.08 | 639.08 | - |
13 Jun 2024 | 645.02 | 645.02 | 645.02 | 645.02 | 645.02 | - |
12 Jun 2024 | 649.93 | 649.93 | 649.93 | 649.93 | 649.93 | - |
11 Jun 2024 | 651.36 | 651.36 | 651.36 | 651.36 | 651.36 | - |
10 Jun 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | - |
07 Jun 2024 | 649.80 | 649.80 | 649.80 | 649.80 | 649.80 | - |
06 Jun 2024 | 646.43 | 646.43 | 646.43 | 646.43 | 646.43 | - |
05 Jun 2024 | 645.29 | 645.29 | 645.29 | 645.29 | 645.29 | - |
04 Jun 2024 | 643.35 | 643.35 | 643.35 | 643.35 | 643.35 | - |
03 Jun 2024 | 649.96 | 649.96 | 649.96 | 649.96 | 649.96 | - |
31 May 2024 | 653.63 | 653.63 | 653.63 | 653.63 | 653.63 | - |
30 May 2024 | 642.05 | 642.05 | 642.05 | 642.05 | 642.05 | - |
29 May 2024 | 639.31 | 639.31 | 639.31 | 639.31 | 639.31 | - |
28 May 2024 | 648.67 | 648.67 | 648.67 | 648.67 | 648.67 | - |
24 May 2024 | 651.49 | 651.49 | 651.49 | 651.49 | 651.49 | - |
23 May 2024 | 649.02 | 649.02 | 649.02 | 649.02 | 649.02 | - |
22 May 2024 | 658.71 | 658.71 | 658.71 | 658.71 | 658.71 | - |
21 May 2024 | 663.25 | 663.25 | 663.25 | 663.25 | 663.25 | - |
20 May 2024 | 665.42 | 665.42 | 665.42 | 665.42 | 665.42 | - |
17 May 2024 | 665.44 | 665.44 | 665.44 | 665.44 | 665.44 | - |
16 May 2024 | 661.46 | 661.46 | 661.46 | 661.46 | 661.46 | - |
15 May 2024 | 658.19 | 658.19 | 658.19 | 658.19 | 658.19 | - |
14 May 2024 | 654.94 | 654.94 | 654.94 | 654.94 | 654.94 | - |
13 May 2024 | 656.54 | 656.54 | 656.54 | 656.54 | 656.54 | - |
10 May 2024 | 656.11 | 656.11 | 656.11 | 656.11 | 656.11 | - |
09 May 2024 | 655.66 | 655.66 | 655.66 | 655.66 | 655.66 | - |
08 May 2024 | 650.12 | 650.12 | 650.12 | 650.12 | 650.12 | - |
07 May 2024 | 652.10 | 652.10 | 652.10 | 652.10 | 652.10 | - |
06 May 2024 | 648.64 | 648.64 | 648.64 | 648.64 | 648.64 | - |
03 May 2024 | 644.61 | 644.61 | 644.61 | 644.61 | 644.61 | - |
02 May 2024 | 642.24 | 642.24 | 642.24 | 642.24 | 642.24 | - |
01 May 2024 | 636.94 | 636.94 | 636.94 | 636.94 | 636.94 | - |
30 Apr 2024 | 638.57 | 638.57 | 638.57 | 638.57 | 638.57 | - |
29 Apr 2024 | 647.74 | 647.74 | 647.74 | 647.74 | 647.74 | - |
26 Apr 2024 | 645.32 | 645.32 | 645.32 | 645.32 | 645.32 | - |
25 Apr 2024 | 650.69 | 650.69 | 650.69 | 650.69 | 650.69 | - |
24 Apr 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | - |
23 Apr 2024 | 648.25 | 648.25 | 648.25 | 648.25 | 648.25 | - |
22 Apr 2024 | 646.55 | 646.55 | 646.55 | 646.55 | 646.55 | - |
19 Apr 2024 | 641.53 | 641.53 | 641.53 | 641.53 | 641.53 | - |
18 Apr 2024 | 638.56 | 638.56 | 638.56 | 638.56 | 638.56 | - |
17 Apr 2024 | 636.54 | 636.54 | 636.54 | 636.54 | 636.54 | - |
16 Apr 2024 | 637.33 | 637.33 | 637.33 | 637.33 | 637.33 | - |
15 Apr 2024 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | - |
12 Apr 2024 | 643.84 | 643.84 | 643.84 | 643.84 | 643.84 | - |
11 Apr 2024 | 658.74 | 658.74 | 658.74 | 658.74 | 658.74 | - |
10 Apr 2024 | 660.37 | 660.37 | 660.37 | 660.37 | 660.37 | - |
09 Apr 2024 | 665.76 | 665.76 | 665.76 | 665.76 | 665.76 | - |
08 Apr 2024 | 662.70 | 662.70 | 662.70 | 662.70 | 662.70 | - |
05 Apr 2024 | 665.70 | 665.70 | 665.70 | 665.70 | 665.70 | - |
04 Apr 2024 | 665.24 | 665.24 | 665.24 | 665.24 | 665.24 | - |
03 Apr 2024 | 670.71 | 670.71 | 670.71 | 670.71 | 670.71 | - |
02 Apr 2024 | 678.85 | 678.85 | 678.85 | 678.85 | 678.85 | - |
01 Apr 2024 | 680.14 | 680.14 | 680.14 | 680.14 | 680.14 | - |
28 Mar 2024 | 678.78 | 678.78 | 678.78 | 678.78 | 678.78 | - |
28 Mar 2024 | 2.5 Dividend | |||||
27 Mar 2024 | 676.82 | 676.82 | 676.82 | 676.82 | 674.32 | - |
26 Mar 2024 | 665.58 | 665.58 | 665.58 | 665.58 | 663.12 | - |
25 Mar 2024 | 656.81 | 656.81 | 656.81 | 656.81 | 654.38 | - |
22 Mar 2024 | 656.65 | 656.65 | 656.65 | 656.65 | 654.22 | - |
21 Mar 2024 | 656.19 | 656.19 | 656.19 | 656.19 | 653.77 | - |
20 Mar 2024 | 655.53 | 655.53 | 655.53 | 655.53 | 653.11 | - |
19 Mar 2024 | 656.59 | 656.59 | 656.59 | 656.59 | 654.16 | - |
18 Mar 2024 | 655.05 | 655.05 | 655.05 | 655.05 | 652.63 | - |
15 Mar 2024 | 654.18 | 654.18 | 654.18 | 654.18 | 651.76 | - |
14 Mar 2024 | 653.57 | 653.57 | 653.57 | 653.57 | 651.16 | - |
13 Mar 2024 | 656.42 | 656.42 | 656.42 | 656.42 | 654.00 | - |
12 Mar 2024 | 656.76 | 656.76 | 656.76 | 656.76 | 654.33 | - |
11 Mar 2024 | 657.83 | 657.83 | 657.83 | 657.83 | 655.40 | - |
08 Mar 2024 | 649.46 | 649.46 | 649.46 | 649.46 | 647.06 | - |
07 Mar 2024 | 653.62 | 653.62 | 653.62 | 653.62 | 651.21 | - |
06 Mar 2024 | 647.24 | 647.24 | 647.24 | 647.24 | 644.85 | - |
05 Mar 2024 | 642.73 | 642.73 | 642.73 | 642.73 | 640.36 | - |
04 Mar 2024 | 645.66 | 645.66 | 645.66 | 645.66 | 643.28 | - |
01 Mar 2024 | 643.89 | 643.89 | 643.89 | 643.89 | 641.51 | - |
29 Feb 2024 | 640.36 | 640.36 | 640.36 | 640.36 | 637.99 | - |
28 Feb 2024 | 635.52 | 635.52 | 635.52 | 635.52 | 633.17 | - |
27 Feb 2024 | 636.88 | 636.88 | 636.88 | 636.88 | 634.53 | - |
26 Feb 2024 | 638.95 | 638.95 | 638.95 | 638.95 | 636.59 | - |
23 Feb 2024 | 643.53 | 643.53 | 643.53 | 643.53 | 641.15 | - |
22 Feb 2024 | 642.13 | 642.13 | 642.13 | 642.13 | 639.76 | - |
21 Feb 2024 | 637.97 | 637.97 | 637.97 | 637.97 | 635.61 | - |
20 Feb 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 638.63 | - |
16 Feb 2024 | 638.82 | 638.82 | 638.82 | 638.82 | 636.46 | - |
15 Feb 2024 | 638.27 | 638.27 | 638.27 | 638.27 | 635.91 | - |
14 Feb 2024 | 625.99 | 625.99 | 625.99 | 625.99 | 623.68 | - |
13 Feb 2024 | 624.65 | 624.65 | 624.65 | 624.65 | 622.34 | - |
12 Feb 2024 | 632.56 | 632.56 | 632.56 | 632.56 | 630.22 | - |
09 Feb 2024 | 625.81 | 625.81 | 625.81 | 625.81 | 623.50 | - |
08 Feb 2024 | 628.92 | 628.92 | 628.92 | 628.92 | 626.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |