Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 773.49 | 773.49 | 764.00 | 764.00 | 764.00 | 37,696 |
13 Jun 2024 | 777.00 | 777.00 | 766.00 | 766.00 | 766.00 | 1,214 |
12 Jun 2024 | 803.00 | 804.00 | 787.41 | 789.02 | 789.02 | 2,404 |
11 Jun 2024 | 766.10 | 787.40 | 766.10 | 787.40 | 787.40 | 747 |
10 Jun 2024 | 774.00 | 778.00 | 766.11 | 778.00 | 778.00 | 2,357 |
07 Jun 2024 | 736.00 | 760.00 | 736.00 | 760.00 | 760.00 | 12,998 |
06 Jun 2024 | 724.00 | 730.00 | 712.66 | 730.00 | 730.00 | 759 |
05 Jun 2024 | 724.00 | 724.00 | 723.00 | 724.00 | 724.00 | 235 |
04 Jun 2024 | 740.00 | 747.00 | 740.00 | 745.00 | 745.00 | 6,614 |
03 Jun 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 21 |
31 May 2024 | 688.00 | 698.00 | 688.00 | 695.00 | 695.00 | 3,960 |
30 May 2024 | 685.66 | 685.66 | 684.00 | 685.50 | 685.50 | 1,827 |
29 May 2024 | 676.60 | 686.99 | 676.60 | 686.99 | 686.99 | 892 |
28 May 2024 | 687.00 | 690.49 | 682.00 | 682.80 | 682.80 | 825 |
27 May 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
24 May 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 158 |
23 May 2024 | 699.01 | 701.01 | 694.70 | 694.70 | 694.70 | 2,523 |
22 May 2024 | 701.50 | 710.00 | 701.30 | 709.64 | 709.64 | 1,358 |
21 May 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
20 May 2024 | 723.70 | 729.00 | 723.70 | 729.00 | 729.00 | 85 |
17 May 2024 | 726.85 | 729.01 | 726.85 | 729.01 | 729.01 | 53 |
16 May 2024 | 733.00 | 734.30 | 733.00 | 734.30 | 734.30 | 276 |
15 May 2024 | 773.49 | 773.49 | 773.49 | 773.49 | 773.49 | - |
14 May 2024 | 755.00 | 773.49 | 750.50 | 773.49 | 773.49 | 8,941 |
13 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
10 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
09 May 2024 | 739.00 | 746.30 | 739.00 | 746.10 | 746.10 | 189 |
08 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 47,913 |
07 May 2024 | 741.00 | 743.00 | 741.00 | 743.00 | 743.00 | 72 |
06 May 2024 | 747.50 | 748.00 | 740.00 | 744.44 | 744.44 | 225 |
03 May 2024 | 733.03 | 744.80 | 733.03 | 744.63 | 744.63 | 276 |
02 May 2024 | 740.00 | 764.99 | 740.00 | 742.50 | 742.50 | 26,744 |
30 Apr 2024 | 758.75 | 758.75 | 758.75 | 758.75 | 758.75 | 27 |
29 Apr 2024 | 769.50 | 769.50 | 762.50 | 762.50 | 762.50 | 57 |
26 Apr 2024 | 765.00 | 782.00 | 765.00 | 769.50 | 769.50 | 2,923 |
25 Apr 2024 | 777.20 | 777.20 | 765.00 | 770.15 | 770.15 | 4,263 |
24 Apr 2024 | 832.00 | 833.65 | 832.00 | 833.65 | 833.65 | 921 |
23 Apr 2024 | 837.29 | 837.29 | 837.29 | 837.29 | 837.29 | - |
22 Apr 2024 | 844.25 | 847.00 | 837.29 | 837.29 | 837.29 | 1,252 |
19 Apr 2024 | 811.81 | 811.81 | 811.81 | 811.81 | 811.81 | 5 |
18 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
17 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 12 |
16 Apr 2024 | 811.01 | 811.01 | 811.01 | 811.01 | 811.01 | - |
15 Apr 2024 | 810.00 | 811.01 | 810.00 | 811.01 | 811.01 | 36 |
12 Apr 2024 | 815.50 | 815.50 | 805.01 | 806.34 | 806.34 | 38 |
11 Apr 2024 | 816.50 | 818.90 | 815.50 | 815.50 | 815.50 | 15,074 |
10 Apr 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 28 |
09 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - |
08 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | 11 |
05 Apr 2024 | 848.99 | 848.99 | 843.24 | 843.24 | 843.24 | 13,726 |
04 Apr 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 66 |
04 Apr 2024 | 0.6 Dividend | |||||
03 Apr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 863.40 | 72 |
02 Apr 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 874.39 | 21 |
01 Apr 2024 | 899.99 | 899.99 | 885.00 | 885.00 | 884.39 | 775 |
27 Mar 2024 | 880.00 | 880.00 | 877.96 | 877.96 | 877.35 | 59,658 |
26 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 9,007 |
25 Mar 2024 | 852.81 | 880.00 | 852.81 | 880.00 | 879.39 | 33 |
22 Mar 2024 | 852.81 | 852.81 | 852.81 | 852.81 | 852.22 | 29 |
21 Mar 2024 | 894.39 | 894.39 | 863.30 | 863.40 | 862.80 | 9,082 |
20 Mar 2024 | 899.99 | 899.99 | 868.00 | 868.00 | 867.40 | 26 |
19 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | - |
15 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | 20 |
14 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 36 |
13 Mar 2024 | 880.50 | 880.50 | 878.50 | 879.44 | 878.83 | 46 |
12 Mar 2024 | 891.01 | 891.01 | 891.01 | 891.01 | 890.39 | 5 |
11 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 904.37 | 10 |
08 Mar 2024 | 906.52 | 906.52 | 906.52 | 906.52 | 905.89 | 81 |
07 Mar 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 898.88 | 7 |
06 Mar 2024 | 891.00 | 906.00 | 891.00 | 900.90 | 900.27 | 553 |
05 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | - |
04 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | 1,299 |
01 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | - |
29 Feb 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | 3,014 |
28 Feb 2024 | 860.50 | 867.00 | 860.50 | 867.00 | 866.40 | 4,245 |
27 Feb 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 859.90 | 5,894 |
26 Feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 879.39 | - |
23 Feb 2024 | 870.00 | 888.20 | 870.00 | 880.00 | 879.39 | 534 |
22 Feb 2024 | 873.04 | 873.04 | 873.04 | 873.04 | 872.43 | 207 |
21 Feb 2024 | 851.00 | 859.26 | 851.00 | 859.26 | 858.66 | 1,388 |
20 Feb 2024 | 852.10 | 852.10 | 843.50 | 852.01 | 851.42 | 4,638 |
19 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.41 | - |
16 Feb 2024 | 845.50 | 850.00 | 845.00 | 850.00 | 849.41 | 1,367 |
15 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.42 | 60 |
14 Feb 2024 | 836.57 | 836.57 | 836.57 | 836.57 | 835.99 | 2,571 |
13 Feb 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.42 | 5,069 |
12 Feb 2024 | 847.00 | 847.00 | 844.32 | 844.32 | 843.73 | 134 |
09 Feb 2024 | 840.00 | 842.50 | 840.00 | 842.50 | 841.91 | 712 |
08 Feb 2024 | 823.00 | 825.00 | 823.00 | 825.00 | 824.43 | 3,788 |
07 Feb 2024 | 850.00 | 850.00 | 823.00 | 830.70 | 830.12 | 10,651 |
06 Feb 2024 | 857.00 | 861.29 | 814.91 | 861.29 | 860.69 | 244 |
02 Feb 2024 | 850.00 | 857.59 | 839.00 | 839.00 | 838.42 | 469 |
01 Feb 2024 | 828.00 | 828.00 | 825.00 | 825.50 | 824.93 | 8,535 |
31 Jan 2024 | 853.00 | 853.00 | 842.35 | 852.00 | 851.41 | 269 |
30 Jan 2024 | 856.50 | 856.50 | 846.00 | 846.00 | 845.41 | 1,088 |
29 Jan 2024 | 866.00 | 866.00 | 850.62 | 850.62 | 850.03 | 10,582 |
26 Jan 2024 | 859.00 | 866.00 | 859.00 | 866.00 | 865.40 | 97 |
25 Jan 2024 | 855.00 | 873.59 | 851.30 | 853.00 | 852.41 | 5,134 |
24 Jan 2024 | 866.30 | 867.00 | 866.00 | 867.00 | 866.40 | 3,160 |
23 Jan 2024 | 861.80 | 875.49 | 861.80 | 866.52 | 865.92 | 2,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |