Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 549.49 | 552.00 | 548.15 | 549.29 | 549.29 | 8,202 |
27 Jun 2024 | 546.19 | 548.37 | 545.92 | 546.43 | 546.43 | 6,122 |
26 Jun 2024 | 547.06 | 547.83 | 544.49 | 545.40 | 545.40 | 31,756 |
25 Jun 2024 | 544.74 | 545.69 | 543.89 | 545.55 | 545.55 | 9,043 |
24 Jun 2024 | 546.18 | 548.26 | 544.80 | 547.38 | 547.38 | 5,038 |
24 Jun 2024 | 1.6337 Dividend | |||||
21 Jun 2024 | 548.78 | 548.95 | 546.29 | 547.23 | 545.60 | 3,935 |
20 Jun 2024 | 551.49 | 552.48 | 549.92 | 550.76 | 549.12 | 8,229 |
19 Jun 2024 | 550.05 | 550.30 | 549.66 | 549.99 | 548.35 | 6,371 |
18 Jun 2024 | 548.56 | 549.58 | 548.00 | 548.30 | 546.66 | 7,622 |
17 Jun 2024 | 544.28 | 545.25 | 542.92 | 545.20 | 543.57 | 6,852 |
14 Jun 2024 | 544.00 | 544.06 | 540.37 | 542.70 | 541.07 | 101,287 |
13 Jun 2024 | 544.23 | 545.18 | 541.84 | 542.59 | 540.97 | 99,743 |
12 Jun 2024 | 538.51 | 545.31 | 538.23 | 544.35 | 542.72 | 3,023 |
11 Jun 2024 | 536.84 | 536.92 | 533.22 | 535.71 | 534.11 | 7,357 |
10 Jun 2024 | 534.56 | 535.89 | 533.10 | 535.89 | 534.29 | 11,693 |
07 Jun 2024 | 536.68 | 537.64 | 532.01 | 536.21 | 534.60 | 52,716 |
06 Jun 2024 | 535.96 | 536.70 | 533.35 | 535.84 | 534.24 | 53,675 |
05 Jun 2024 | 530.36 | 533.40 | 529.97 | 533.36 | 531.77 | 2,932 |
04 Jun 2024 | 528.30 | 528.68 | 525.60 | 526.69 | 525.12 | 3,242 |
03 Jun 2024 | 530.18 | 531.00 | 526.84 | 527.30 | 525.73 | 6,273 |
31 May 2024 | 523.81 | 526.12 | 521.19 | 521.28 | 519.72 | 6,024 |
30 May 2024 | 524.22 | 526.32 | 523.93 | 525.29 | 523.73 | 4,108 |
29 May 2024 | 529.39 | 529.46 | 526.74 | 527.73 | 526.16 | 11,918 |
28 May 2024 | 531.84 | 533.91 | 530.01 | 531.13 | 529.54 | 7,730 |
24 May 2024 | 527.46 | 531.29 | 527.22 | 531.02 | 529.43 | 4,710 |
23 May 2024 | 534.11 | 535.24 | 530.33 | 531.96 | 530.37 | 14,912 |
22 May 2024 | 532.43 | 532.56 | 531.54 | 532.22 | 530.63 | 6,305 |
21 May 2024 | 531.36 | 531.99 | 530.46 | 531.22 | 529.63 | 3,848 |
20 May 2024 | 531.17 | 532.73 | 530.82 | 532.73 | 531.14 | 1,756 |
17 May 2024 | 529.83 | 530.55 | 529.28 | 529.92 | 528.34 | 5,295 |
16 May 2024 | 531.56 | 532.68 | 530.87 | 532.43 | 530.84 | 3,570 |
15 May 2024 | 524.80 | 529.29 | 524.39 | 529.27 | 527.69 | 1,995 |
14 May 2024 | 522.08 | 523.66 | 517.00 | 522.48 | 520.92 | 2,304 |
13 May 2024 | 522.74 | 523.85 | 521.85 | 521.98 | 520.42 | 3,912 |
10 May 2024 | 522.54 | 523.86 | 521.47 | 521.68 | 520.12 | 5,163 |
09 May 2024 | 517.83 | 520.70 | 517.08 | 520.55 | 519.00 | 5,594 |
08 May 2024 | 518.78 | 519.07 | 516.31 | 518.40 | 516.85 | 12,502 |
07 May 2024 | 518.11 | 519.40 | 517.41 | 519.14 | 517.59 | 16,045 |
03 May 2024 | 507.61 | 520.00 | 507.00 | 511.02 | 509.50 | 8,489 |
02 May 2024 | 503.94 | 505.90 | 501.00 | 503.11 | 501.61 | 9,035 |
01 May 2024 | 502.56 | 501.89 | 501.60 | 502.07 | 500.57 | 957 |
30 Apr 2024 | 510.93 | 511.18 | 507.51 | 507.89 | 506.37 | 8,280 |
29 Apr 2024 | 510.50 | 518.78 | 510.08 | 510.30 | 508.78 | 1,928 |
26 Apr 2024 | 509.14 | 510.73 | 507.20 | 509.52 | 508.00 | 4,484 |
25 Apr 2024 | 504.27 | 504.47 | 498.98 | 500.49 | 499.00 | 15,856 |
24 Apr 2024 | 508.25 | 508.56 | 504.97 | 506.36 | 504.85 | 12,791 |
23 Apr 2024 | 501.09 | 506.56 | 500.93 | 506.07 | 504.56 | 6,927 |
22 Apr 2024 | 498.88 | 499.59 | 496.82 | 497.64 | 496.15 | 8,411 |
19 Apr 2024 | 498.24 | 501.61 | 497.77 | 498.89 | 497.40 | 13,885 |
18 Apr 2024 | 503.88 | 505.14 | 500.93 | 504.49 | 502.98 | 7,116 |
17 Apr 2024 | 504.08 | 507.43 | 503.28 | 503.20 | 501.69 | 6,425 |
16 Apr 2024 | 504.62 | 507.41 | 503.65 | 505.27 | 503.76 | 16,765 |
15 Apr 2024 | 514.21 | 516.74 | 512.18 | 513.25 | 511.72 | 3,638 |
12 Apr 2024 | 519.80 | 520.04 | 512.98 | 514.87 | 513.33 | 5,662 |
11 Apr 2024 | 515.60 | 517.27 | 511.82 | 514.80 | 513.26 | 4,111 |
10 Apr 2024 | 521.06 | 521.86 | 512.72 | 515.81 | 514.27 | 6,993 |
09 Apr 2024 | 520.22 | 522.02 | 515.72 | 517.18 | 515.64 | 8,503 |
08 Apr 2024 | 519.07 | 521.55 | 518.53 | 520.51 | 518.96 | 5,458 |
05 Apr 2024 | 515.51 | 519.17 | 513.43 | 518.81 | 517.26 | 5,818 |
04 Apr 2024 | 521.99 | 525.00 | 520.00 | 524.02 | 522.45 | 2,661 |
03 Apr 2024 | 519.29 | 522.24 | 518.84 | 522.13 | 520.57 | 2,192 |
02 Apr 2024 | 523.03 | 576.80 | 517.82 | 518.84 | 517.29 | 5,142 |
28 Mar 2024 | 524.03 | 525.00 | 523.73 | 524.69 | 523.12 | 5,932 |
27 Mar 2024 | 521.36 | 523.18 | 520.88 | 521.34 | 519.78 | 9,525 |
26 Mar 2024 | 522.13 | 523.52 | 521.05 | 522.32 | 520.76 | 8,642 |
25 Mar 2024 | 522.16 | 522.64 | 520.73 | 521.80 | 520.24 | 2,278 |
22 Mar 2024 | 523.68 | 524.47 | 522.26 | 522.46 | 520.90 | 7,790 |
21 Mar 2024 | 524.59 | 525.35 | 523.33 | 525.11 | 523.54 | 4,007 |
20 Mar 2024 | 516.85 | 517.71 | 516.22 | 516.91 | 515.37 | 2,034 |
19 Mar 2024 | 513.68 | 515.55 | 511.55 | 515.55 | 514.01 | 3,724 |
18 Mar 2024 | 512.45 | 516.80 | 512.10 | 515.47 | 513.93 | 5,945 |
18 Mar 2024 | 1.5392 Dividend | |||||
15 Mar 2024 | 515.75 | 517.36 | 511.65 | 511.92 | 508.86 | 3,267 |
14 Mar 2024 | 518.97 | 522.78 | 514.97 | 515.95 | 512.86 | 3,691 |
13 Mar 2024 | 518.74 | 518.74 | 517.00 | 517.50 | 514.40 | 3,909 |
12 Mar 2024 | 514.46 | 517.93 | 511.08 | 516.27 | 513.18 | 3,327 |
11 Mar 2024 | 512.69 | 512.90 | 509.82 | 511.96 | 508.90 | 3,894 |
08 Mar 2024 | 516.65 | 519.43 | 513.82 | 516.14 | 513.05 | 7,314 |
07 Mar 2024 | 509.49 | 516.12 | 509.03 | 515.18 | 512.10 | 12,234 |
06 Mar 2024 | 509.23 | 512.84 | 508.31 | 511.97 | 508.91 | 7,891 |
05 Mar 2024 | 512.67 | 512.81 | 508.73 | 509.36 | 506.31 | 4,557 |
04 Mar 2024 | 514.03 | 514.29 | 512.93 | 513.56 | 510.49 | 3,909 |
01 Mar 2024 | 510.93 | 512.53 | 508.61 | 512.03 | 508.97 | 3,943 |
29 Feb 2024 | 507.00 | 510.04 | 505.62 | 507.94 | 504.90 | 7,451 |
28 Feb 2024 | 507.99 | 508.15 | 505.61 | 507.64 | 504.60 | 3,921 |
27 Feb 2024 | 507.61 | 508.29 | 506.87 | 507.24 | 504.21 | 3,814 |
26 Feb 2024 | 508.60 | 509.95 | 508.28 | 508.66 | 505.62 | 3,897 |
23 Feb 2024 | 508.98 | 511.09 | 508.25 | 509.33 | 506.28 | 3,030 |
22 Feb 2024 | 503.30 | 507.10 | 502.79 | 507.10 | 504.07 | 7,730 |
21 Feb 2024 | 497.73 | 498.10 | 496.03 | 497.03 | 494.06 | 5,385 |
20 Feb 2024 | 499.84 | 500.08 | 497.12 | 498.18 | 495.20 | 9,858 |
19 Feb 2024 | 500.80 | 510.79 | 500.60 | 501.13 | 498.13 | 7,040 |
16 Feb 2024 | 503.38 | 504.63 | 500.68 | 503.21 | 500.20 | 5,759 |
15 Feb 2024 | 501.14 | 501.67 | 500.43 | 500.77 | 497.77 | 12,271 |
14 Feb 2024 | 496.45 | 499.15 | 496.10 | 497.49 | 494.51 | 7,781 |
13 Feb 2024 | 502.23 | 502.26 | 494.46 | 496.74 | 493.77 | 8,336 |
12 Feb 2024 | 502.36 | 504.29 | 502.13 | 504.23 | 501.21 | 4,370 |
09 Feb 2024 | 500.00 | 502.22 | 499.10 | 500.92 | 497.92 | 78,842 |
08 Feb 2024 | 499.59 | 499.64 | 498.45 | 498.97 | 495.98 | 5,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |