Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 680.69 | 680.69 | 680.69 | 680.69 | 680.69 | - |
25 Jul 2024 | 680.69 | 680.69 | 680.69 | 680.69 | 680.69 | - |
24 Jul 2024 | 683.76 | 683.76 | 680.69 | 680.69 | 680.69 | 7 |
23 Jul 2024 | 726.06 | 726.06 | 726.06 | 726.06 | 726.06 | - |
22 Jul 2024 | 692.56 | 726.06 | 692.56 | 726.06 | 726.06 | 6 |
19 Jul 2024 | 699.00 | 705.10 | 699.00 | 705.10 | 705.10 | 4 |
18 Jul 2024 | 720.14 | 720.14 | 720.14 | 720.14 | 720.14 | 1 |
17 Jul 2024 | 729.48 | 729.48 | 729.48 | 729.48 | 729.48 | - |
16 Jul 2024 | 729.25 | 729.48 | 729.25 | 729.48 | 729.48 | 4 |
15 Jul 2024 | 730.75 | 730.75 | 730.75 | 730.75 | 730.75 | 1 |
12 Jul 2024 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | - |
11 Jul 2024 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | - |
10 Jul 2024 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | - |
09 Jul 2024 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | 3 |
08 Jul 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 47 |
05 Jul 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
03 Jul 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
02 Jul 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
01 Jul 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 137 |
28 Jun 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 2 |
27 Jun 2024 | 728.30 | 728.30 | 728.30 | 728.30 | 728.30 | 1 |
26 Jun 2024 | 736.18 | 736.18 | 736.18 | 736.18 | 736.18 | - |
25 Jun 2024 | 736.18 | 736.18 | 736.18 | 736.18 | 736.18 | 1 |
24 Jun 2024 | 730.01 | 756.94 | 728.00 | 728.00 | 728.00 | 26 |
21 Jun 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 732.40 | - |
20 Jun 2024 | 732.40 | 732.40 | 732.40 | 732.40 | 732.40 | 16 |
18 Jun 2024 | 739.07 | 739.07 | 739.07 | 739.07 | 739.07 | - |
17 Jun 2024 | 739.07 | 739.07 | 739.07 | 739.07 | 739.07 | - |
14 Jun 2024 | 739.07 | 739.07 | 739.07 | 739.07 | 739.07 | 7 |
13 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | - |
12 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | - |
11 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | - |
10 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | - |
07 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | - |
06 Jun 2024 | 787.71 | 787.71 | 787.71 | 787.71 | 787.71 | 21 |
05 Jun 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10 |
04 Jun 2024 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | 100 |
03 Jun 2024 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | - |
31 May 2024 | 765.42 | 765.42 | 765.42 | 765.42 | 765.42 | 257 |
30 May 2024 | 750.80 | 750.80 | 750.80 | 750.80 | 750.80 | - |
29 May 2024 | 750.80 | 750.80 | 750.80 | 750.80 | 750.80 | 104 |
28 May 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
24 May 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 4 |
23 May 2024 | 789.01 | 789.01 | 789.01 | 789.01 | 789.01 | - |
22 May 2024 | 789.01 | 789.01 | 789.01 | 789.01 | 789.01 | 4 |
21 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
20 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
17 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 5 |
16 May 2024 | 788.61 | 788.61 | 788.61 | 788.61 | 788.61 | - |
15 May 2024 | 788.61 | 788.61 | 788.61 | 788.61 | 788.61 | - |
14 May 2024 | 788.61 | 788.61 | 788.61 | 788.61 | 788.61 | - |
13 May 2024 | 788.61 | 788.61 | 788.61 | 788.61 | 788.61 | 1 |
10 May 2024 | 795.77 | 795.77 | 795.77 | 795.77 | 795.77 | - |
09 May 2024 | 795.77 | 795.77 | 795.77 | 795.77 | 795.77 | - |
08 May 2024 | 795.77 | 795.77 | 795.77 | 795.77 | 795.77 | 1 |
07 May 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
06 May 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1 |
03 May 2024 | 798.79 | 798.79 | 798.79 | 798.79 | 798.79 | 5 |
02 May 2024 | 798.79 | 798.79 | 798.79 | 798.79 | 798.79 | 35 |
01 May 2024 | 806.00 | 806.00 | 769.08 | 805.99 | 805.99 | 28 |
30 Apr 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | - |
29 Apr 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | 3 |
26 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 2 |
25 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
24 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
23 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 4 |
23 Apr 2024 | 7.5 Dividend | |||||
22 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
19 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
18 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
17 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
16 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
15 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | 9 |
12 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 1 |
11 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
10 Apr 2024 | 811.79 | 811.79 | 800.00 | 800.00 | 792.50 | 101 |
09 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
08 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
05 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
04 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | 1 |
03 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
02 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
01 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
28 Mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
27 Mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | 1 |
26 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
25 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
22 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
21 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
20 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 1 |
19 Mar 2024 | 871.90 | 873.00 | 830.04 | 830.04 | 822.26 | 7 |
18 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
15 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
14 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
13 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
12 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 10 |
11 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
08 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
07 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
06 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |