Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 715.70 | 715.70 | 715.70 | 715.70 | 715.70 | - |
13 Jun 2024 | 710.80 | 710.80 | 710.80 | 710.80 | 710.80 | - |
12 Jun 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | - |
11 Jun 2024 | 709.60 | 709.60 | 709.60 | 709.60 | 709.60 | - |
10 Jun 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
07 Jun 2024 | 710.60 | 710.60 | 710.60 | 710.60 | 710.60 | - |
07 Jun 2024 | 5.1 Dividend | |||||
06 Jun 2024 | 720.70 | 720.70 | 720.70 | 720.70 | 715.60 | - |
05 Jun 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 717.69 | - |
04 Jun 2024 | 710.60 | 710.60 | 710.60 | 710.60 | 705.57 | - |
03 Jun 2024 | 716.60 | 719.50 | 716.60 | 719.50 | 714.41 | 4 |
31 May 2024 | 702.60 | 702.60 | 702.60 | 702.60 | 697.63 | - |
30 May 2024 | 697.10 | 697.10 | 697.10 | 697.10 | 692.17 | - |
29 May 2024 | 707.10 | 707.10 | 707.10 | 707.10 | 702.10 | - |
28 May 2024 | 716.90 | 716.90 | 716.90 | 716.90 | 711.83 | - |
27 May 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 714.90 | - |
24 May 2024 | 724.60 | 724.60 | 724.60 | 724.60 | 719.47 | - |
23 May 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 732.78 | - |
22 May 2024 | 740.50 | 740.50 | 740.50 | 740.50 | 735.26 | - |
21 May 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 734.27 | - |
20 May 2024 | 743.60 | 743.60 | 743.60 | 743.60 | 738.34 | - |
17 May 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 736.75 | - |
16 May 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 743.50 | - |
15 May 2024 | 740.90 | 740.90 | 740.90 | 740.90 | 735.66 | - |
14 May 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 726.32 | - |
13 May 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 734.27 | - |
10 May 2024 | 732.60 | 732.60 | 732.60 | 732.60 | 727.42 | - |
09 May 2024 | 722.50 | 722.50 | 722.50 | 722.50 | 717.39 | - |
08 May 2024 | 725.90 | 725.90 | 725.90 | 725.90 | 720.76 | - |
07 May 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 713.51 | - |
06 May 2024 | 709.20 | 709.20 | 709.20 | 709.20 | 704.18 | - |
03 May 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 702.00 | - |
02 May 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 696.04 | - |
30 Apr 2024 | 709.90 | 709.90 | 709.90 | 709.90 | 704.88 | - |
29 Apr 2024 | 712.80 | 712.80 | 712.80 | 712.80 | 707.76 | - |
26 Apr 2024 | 706.30 | 706.30 | 706.30 | 706.30 | 701.30 | - |
25 Apr 2024 | 711.10 | 711.10 | 711.10 | 711.10 | 706.07 | - |
24 Apr 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 710.93 | - |
23 Apr 2024 | 712.20 | 712.20 | 712.20 | 712.20 | 707.16 | - |
22 Apr 2024 | 704.40 | 704.40 | 704.40 | 704.40 | 699.42 | - |
19 Apr 2024 | 692.10 | 692.10 | 692.10 | 692.10 | 687.20 | - |
18 Apr 2024 | 706.60 | 706.60 | 706.60 | 706.60 | 701.60 | - |
17 Apr 2024 | 705.70 | 705.70 | 705.70 | 705.70 | 700.71 | - |
16 Apr 2024 | 716.20 | 716.20 | 716.20 | 716.20 | 711.13 | - |
15 Apr 2024 | 714.90 | 714.90 | 714.90 | 714.90 | 709.84 | - |
12 Apr 2024 | 733.30 | 743.40 | 733.30 | 743.40 | 738.14 | 12 |
11 Apr 2024 | 728.10 | 728.10 | 728.10 | 728.10 | 722.95 | - |
10 Apr 2024 | 739.60 | 739.60 | 739.60 | 739.60 | 734.37 | - |
09 Apr 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 733.77 | - |
08 Apr 2024 | 734.30 | 734.30 | 734.30 | 734.30 | 729.10 | - |
05 Apr 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 727.22 | - |
04 Apr 2024 | 751.50 | 751.50 | 751.50 | 751.50 | 746.18 | - |
03 Apr 2024 | 755.50 | 755.50 | 755.50 | 755.50 | 750.15 | - |
02 Apr 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 767.13 | - |
28 Mar 2024 | 768.80 | 768.80 | 768.80 | 768.80 | 763.36 | - |
27 Mar 2024 | 757.00 | 764.60 | 757.00 | 764.60 | 759.19 | 1 |
26 Mar 2024 | 752.60 | 752.60 | 752.60 | 752.60 | 747.27 | - |
25 Mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 754.62 | - |
22 Mar 2024 | 776.60 | 776.60 | 776.60 | 776.60 | 771.10 | - |
21 Mar 2024 | 748.20 | 748.20 | 748.20 | 748.20 | 742.91 | 28 |
20 Mar 2024 | 737.20 | 737.20 | 737.20 | 737.20 | 731.98 | - |
19 Mar 2024 | 735.40 | 735.40 | 735.40 | 735.40 | 730.20 | - |
18 Mar 2024 | 736.80 | 736.80 | 736.80 | 736.80 | 731.59 | - |
15 Mar 2024 | 741.60 | 741.60 | 741.60 | 741.60 | 736.35 | - |
14 Mar 2024 | 754.60 | 754.60 | 754.60 | 754.60 | 749.26 | - |
13 Mar 2024 | 758.20 | 758.20 | 758.20 | 758.20 | 752.83 | - |
12 Mar 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 748.66 | - |
11 Mar 2024 | 763.60 | 763.60 | 763.60 | 763.60 | 758.20 | - |
08 Mar 2024 | 758.20 | 758.20 | 758.20 | 758.20 | 752.83 | - |
07 Mar 2024 | 759.80 | 759.80 | 759.80 | 759.80 | 754.42 | - |
06 Mar 2024 | 755.80 | 755.80 | 755.80 | 755.80 | 750.45 | - |
06 Mar 2024 | 5.1 Dividend | |||||
05 Mar 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 755.52 | - |
04 Mar 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 738.55 | - |
01 Mar 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 738.95 | - |
29 Feb 2024 | 747.40 | 747.40 | 747.40 | 747.40 | 737.17 | - |
28 Feb 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 727.31 | - |
27 Feb 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 730.86 | - |
26 Feb 2024 | 750.80 | 750.80 | 750.80 | 750.80 | 740.52 | - |
23 Feb 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 740.13 | - |
22 Feb 2024 | 742.60 | 742.60 | 742.60 | 742.60 | 732.44 | - |
21 Feb 2024 | 736.40 | 736.40 | 736.40 | 736.40 | 726.32 | - |
20 Feb 2024 | 733.60 | 733.60 | 733.60 | 733.60 | 723.56 | - |
19 Feb 2024 | 735.40 | 735.40 | 735.40 | 735.40 | 725.33 | - |
16 Feb 2024 | 739.80 | 739.80 | 739.80 | 739.80 | 729.67 | - |
15 Feb 2024 | 730.20 | 730.20 | 730.20 | 730.20 | 720.21 | - |
14 Feb 2024 | 725.60 | 725.60 | 725.60 | 725.60 | 715.67 | - |
13 Feb 2024 | 742.60 | 742.60 | 742.60 | 742.60 | 732.44 | - |
12 Feb 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 723.95 | - |
09 Feb 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 724.15 | - |
08 Feb 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 725.73 | - |
07 Feb 2024 | 730.60 | 730.60 | 730.60 | 730.60 | 720.60 | - |
06 Feb 2024 | 725.20 | 725.20 | 725.20 | 725.20 | 715.27 | - |
05 Feb 2024 | 727.60 | 727.60 | 727.60 | 727.60 | 717.64 | - |
02 Feb 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 710.74 | - |
01 Feb 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 706.20 | - |
31 Jan 2024 | 722.60 | 722.60 | 722.60 | 722.60 | 712.71 | - |
30 Jan 2024 | 726.40 | 726.40 | 726.40 | 726.40 | 716.46 | - |
29 Jan 2024 | 723.40 | 723.40 | 723.40 | 723.40 | 713.50 | - |
26 Jan 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 720.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |