Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2 |
31 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
31 May 2024 | 1.22 Dividend | |||||
30 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.78 | - |
29 May 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.76 | - |
28 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
27 May 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
24 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.74 | - |
23 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
22 May 2024 | 370.00 | 374.00 | 370.00 | 374.00 | 372.72 | 2 |
21 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.75 | - |
20 May 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 354.78 | 81 |
17 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.77 | - |
16 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
15 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.74 | - |
14 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
13 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.71 | - |
10 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.71 | - |
09 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.75 | - |
08 May 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.76 | - |
07 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.77 | - |
06 May 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.80 | - |
03 May 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.81 | - |
02 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.79 | 3 |
30 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
29 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
26 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.72 | - |
25 Apr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.74 | - |
24 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
23 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.75 | - |
22 Apr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.76 | - |
19 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.75 | - |
18 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.75 | - |
17 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.73 | - |
16 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.71 | - |
15 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.70 | 4 |
12 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.71 | - |
11 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.71 | - |
10 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.72 | - |
09 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.70 | - |
08 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.69 | - |
05 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 382.68 | 5 |
04 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.67 | - |
03 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.69 | - |
02 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.68 | - |
28 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.70 | - |
27 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
26 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.70 | - |
25 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.69 | - |
22 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.70 | - |
21 Mar 2024 | 370.00 | 376.00 | 370.00 | 376.00 | 374.71 | 7 |
20 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.76 | - |
19 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.75 | - |
18 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 358.77 | - |
15 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.75 | - |
14 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.76 | - |
13 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 358.77 | - |
12 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.79 | - |
11 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.78 | - |
08 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.78 | - |
07 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.79 | - |
06 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.81 | - |
05 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.79 | - |
04 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.77 | 7 |
01 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.80 | - |
29 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.83 | - |
28 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.85 | - |
28 Feb 2024 | 1.22 Dividend | |||||
27 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.63 | - |
26 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.66 | - |
23 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.66 | - |
22 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.72 | - |
21 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.72 | - |
20 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.69 | - |
19 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.69 | - |
16 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.67 | - |
15 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.66 | - |
14 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.70 | - |
13 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.67 | - |
12 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.66 | - |
09 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.69 | - |
08 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.72 | - |
07 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 317.75 | - |
06 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 319.73 | - |
05 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.72 | - |
02 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 309.80 | - |
01 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.83 | - |
31 Jan 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 311.79 | - |
30 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.86 | - |
29 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.89 | - |
26 Jan 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 299.87 | - |
25 Jan 2024 | 298.00 | 306.00 | 298.00 | 306.00 | 303.84 | - |
24 Jan 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 295.90 | - |
23 Jan 2024 | 302.00 | 312.00 | 302.00 | 302.00 | 299.87 | 16 |
22 Jan 2024 | 298.00 | 308.00 | 298.00 | 308.00 | 305.83 | 65 |
19 Jan 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 295.90 | - |
18 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.94 | - |
17 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.91 | - |
16 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.91 | - |
15 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |