Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | 3 |
19 Jun 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 800.80 | - |
18 Jun 2024 | 792.60 | 792.60 | 792.60 | 792.60 | 792.60 | - |
17 Jun 2024 | 773.20 | 773.20 | 773.20 | 773.20 | 773.20 | - |
14 Jun 2024 | 771.40 | 771.40 | 771.40 | 771.40 | 771.40 | - |
13 Jun 2024 | 767.60 | 767.60 | 767.60 | 767.60 | 767.60 | - |
12 Jun 2024 | 740.30 | 740.30 | 740.30 | 740.30 | 740.30 | - |
11 Jun 2024 | 733.80 | 733.80 | 733.80 | 733.80 | 733.80 | - |
10 Jun 2024 | 715.10 | 715.10 | 715.10 | 715.10 | 715.10 | - |
07 Jun 2024 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | - |
06 Jun 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
05 Jun 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
04 Jun 2024 | 688.50 | 688.50 | 688.50 | 688.50 | 688.50 | - |
03 Jun 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
31 May 2024 | 705.70 | 711.50 | 705.70 | 711.50 | 711.50 | 3 |
30 May 2024 | 708.10 | 708.10 | 708.10 | 708.10 | 708.10 | - |
29 May 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
28 May 2024 | 718.10 | 724.70 | 718.10 | 724.70 | 724.70 | 4 |
27 May 2024 | 727.50 | 727.50 | 727.50 | 727.50 | 727.50 | 25 |
24 May 2024 | 704.80 | 704.80 | 704.80 | 704.80 | 704.80 | - |
23 May 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
22 May 2024 | 701.90 | 701.90 | 701.90 | 701.90 | 701.90 | - |
21 May 2024 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | - |
20 May 2024 | 684.80 | 713.00 | 684.80 | 713.00 | 713.00 | 1 |
17 May 2024 | 687.30 | 687.30 | 687.30 | 687.30 | 687.30 | - |
16 May 2024 | 696.00 | 700.20 | 696.00 | 700.20 | 700.20 | 5 |
15 May 2024 | 671.10 | 671.10 | 671.10 | 671.10 | 671.10 | - |
14 May 2024 | 657.10 | 657.10 | 657.10 | 657.10 | 657.10 | - |
14 May 2024 | 1.45 Dividend | |||||
13 May 2024 | 665.10 | 665.10 | 665.10 | 665.10 | 663.65 | - |
10 May 2024 | 657.10 | 657.10 | 657.10 | 657.10 | 655.67 | - |
09 May 2024 | 662.80 | 662.80 | 662.80 | 662.80 | 661.36 | - |
08 May 2024 | 661.90 | 661.90 | 661.90 | 661.90 | 660.46 | - |
07 May 2024 | 663.40 | 663.40 | 663.40 | 663.40 | 661.95 | - |
06 May 2024 | 643.90 | 660.40 | 643.90 | 660.40 | 658.96 | 26 |
03 May 2024 | 636.20 | 636.20 | 636.20 | 636.20 | 634.81 | - |
02 May 2024 | 624.10 | 624.10 | 624.10 | 624.10 | 622.74 | - |
30 Apr 2024 | 663.50 | 663.50 | 663.50 | 663.50 | 662.05 | - |
29 Apr 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
26 Apr 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.62 | - |
25 Apr 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 605.78 | - |
24 Apr 2024 | 607.40 | 607.40 | 607.40 | 607.40 | 606.08 | - |
23 Apr 2024 | 591.10 | 591.10 | 591.10 | 591.10 | 589.81 | - |
22 Apr 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 587.82 | - |
19 Apr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 595.20 | - |
18 Apr 2024 | 617.10 | 617.10 | 617.10 | 617.10 | 615.75 | - |
17 Apr 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 639.60 | - |
16 Apr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
15 Apr 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 639.20 | - |
12 Apr 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 649.68 | - |
11 Apr 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 635.21 | - |
10 Apr 2024 | 639.20 | 639.20 | 639.20 | 639.20 | 637.81 | - |
09 Apr 2024 | 633.70 | 633.70 | 633.70 | 633.70 | 632.32 | - |
08 Apr 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 625.93 | - |
05 Apr 2024 | 619.60 | 619.60 | 619.60 | 619.60 | 618.25 | - |
04 Apr 2024 | 642.30 | 642.30 | 642.30 | 642.30 | 640.90 | - |
03 Apr 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 637.51 | - |
02 Apr 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 657.66 | - |
28 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
27 Mar 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.62 | - |
26 Mar 2024 | 645.50 | 645.50 | 645.50 | 645.50 | 644.09 | - |
25 Mar 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 654.07 | - |
22 Mar 2024 | 657.50 | 657.50 | 657.50 | 657.50 | 656.07 | - |
21 Mar 2024 | 648.50 | 648.50 | 648.50 | 648.50 | 647.09 | - |
20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 622.64 | - |
19 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
18 Mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.63 | - |
15 Mar 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 631.62 | - |
14 Mar 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
13 Mar 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 636.11 | - |
12 Mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
08 Mar 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 655.07 | - |
07 Mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
06 Mar 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 647.59 | - |
05 Mar 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 655.57 | - |
04 Mar 2024 | 660.00 | 660.00 | 656.00 | 656.00 | 654.57 | 15 |
01 Mar 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 629.13 | - |
29 Feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 616.15 | - |
28 Feb 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 620.15 | - |
27 Feb 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 624.64 | - |
26 Feb 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 615.16 | - |
23 Feb 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
22 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.66 | - |
21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
20 Feb 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 614.16 | - |
19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.66 | - |
16 Feb 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 615.65 | - |
15 Feb 2024 | 606.50 | 613.50 | 606.50 | 613.50 | 612.16 | 3 |
15 Feb 2024 | 1.45 Dividend | |||||
14 Feb 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 593.75 | - |
13 Feb 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 599.73 | - |
12 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 597.24 | - |
09 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 569.86 | - |
08 Feb 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 559.41 | - |
07 Feb 2024 | 556.00 | 564.50 | 556.00 | 564.50 | 561.90 | 3 |
06 Feb 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 567.87 | - |
05 Feb 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 555.93 | - |
02 Feb 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 546.97 | - |
01 Feb 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 545.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |