Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 2,910,200 |
21 May 2024 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 19,068,500 |
20 May 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 11,603,400 |
17 May 2024 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 13,052,000 |
16 May 2024 | 540.00 | 560.00 | 535.00 | 555.00 | 555.00 | 14,744,700 |
15 May 2024 | 545.00 | 575.00 | 520.00 | 540.00 | 540.00 | 35,776,200 |
15 May 2024 | 91 Dividend | |||||
14 May 2024 | 650.00 | 655.00 | 635.00 | 635.00 | 544.00 | 42,458,200 |
13 May 2024 | 655.00 | 660.00 | 640.00 | 645.00 | 552.57 | 33,890,100 |
08 May 2024 | 665.00 | 665.00 | 645.00 | 650.00 | 556.85 | 20,825,800 |
07 May 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 565.42 | 19,799,600 |
06 May 2024 | 660.00 | 675.00 | 650.00 | 660.00 | 565.42 | 32,077,400 |
03 May 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 561.13 | 21,379,900 |
02 May 2024 | 620.00 | 670.00 | 605.00 | 660.00 | 565.42 | 47,488,700 |
30 Apr 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 535.43 | 18,468,600 |
29 Apr 2024 | 600.00 | 625.00 | 600.00 | 625.00 | 535.43 | 10,412,700 |
26 Apr 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 518.30 | 4,568,400 |
25 Apr 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 522.58 | 24,412,300 |
24 Apr 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 535.43 | 6,438,400 |
23 Apr 2024 | 615.00 | 635.00 | 610.00 | 625.00 | 535.43 | 16,099,100 |
22 Apr 2024 | 600.00 | 615.00 | 595.00 | 615.00 | 526.87 | 10,383,800 |
19 Apr 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 514.02 | 9,715,900 |
18 Apr 2024 | 615.00 | 615.00 | 600.00 | 605.00 | 518.30 | 6,421,600 |
17 Apr 2024 | 610.00 | 625.00 | 605.00 | 610.00 | 522.58 | 6,721,300 |
16 Apr 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 526.87 | 14,068,100 |
05 Apr 2024 | 605.00 | 625.00 | 605.00 | 620.00 | 531.15 | 7,857,800 |
04 Apr 2024 | 620.00 | 630.00 | 605.00 | 610.00 | 522.58 | 19,055,200 |
03 Apr 2024 | 595.00 | 625.00 | 590.00 | 620.00 | 531.15 | 23,122,100 |
02 Apr 2024 | 590.00 | 595.00 | 585.00 | 595.00 | 509.73 | 4,738,900 |
01 Apr 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 505.45 | 3,392,000 |
28 Mar 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 501.17 | 2,292,300 |
27 Mar 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 505.45 | 1,347,300 |
26 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 501.17 | - |
25 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 501.17 | - |
22 Mar 2024 | 600.00 | 600.00 | 580.00 | 585.00 | 501.17 | 8,762,200 |
21 Mar 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 514.02 | 3,180,600 |
20 Mar 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 514.02 | 2,446,900 |
19 Mar 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 518.30 | 6,626,500 |
18 Mar 2024 | 595.00 | 615.00 | 590.00 | 605.00 | 518.30 | 20,046,600 |
15 Mar 2024 | 595.00 | 605.00 | 590.00 | 600.00 | 514.02 | 19,982,400 |
14 Mar 2024 | 575.00 | 600.00 | 570.00 | 590.00 | 505.45 | 20,877,800 |
13 Mar 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 492.60 | 11,575,500 |
08 Mar 2024 | 570.00 | 575.00 | 565.00 | 575.00 | 492.60 | 4,859,700 |
07 Mar 2024 | 565.00 | 575.00 | 560.00 | 570.00 | 488.31 | 10,280,200 |
06 Mar 2024 | 555.00 | 565.00 | 550.00 | 565.00 | 484.03 | 7,969,600 |
05 Mar 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 471.18 | 4,326,900 |
04 Mar 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 475.46 | 11,057,900 |
01 Mar 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 466.90 | 2,581,800 |
29 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 466.90 | 3,250,000 |
28 Feb 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 466.90 | 3,459,500 |
27 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 466.90 | 2,701,000 |
26 Feb 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 466.90 | 4,919,000 |
23 Feb 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 466.90 | 3,780,300 |
22 Feb 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 466.90 | 3,206,600 |
21 Feb 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 462.61 | 6,059,200 |
20 Feb 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 471.18 | 2,800,600 |
19 Feb 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 466.90 | 5,024,800 |
16 Feb 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 471.18 | 8,738,700 |
15 Feb 2024 | 550.00 | 560.00 | 545.00 | 555.00 | 475.46 | 15,200,600 |
13 Feb 2024 | 565.00 | 565.00 | 550.00 | 550.00 | 471.18 | 7,267,100 |
12 Feb 2024 | 565.00 | 575.00 | 560.00 | 565.00 | 484.03 | 6,854,800 |
07 Feb 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 488.31 | 3,819,300 |
06 Feb 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 488.31 | 3,912,900 |
05 Feb 2024 | 560.00 | 565.00 | 555.00 | 565.00 | 484.03 | 2,170,200 |
02 Feb 2024 | 560.00 | 565.00 | 555.00 | 560.00 | 479.75 | 3,953,200 |
01 Feb 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 479.75 | 3,860,200 |
31 Jan 2024 | 555.00 | 560.00 | 550.00 | 560.00 | 479.75 | 3,320,600 |
30 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 475.46 | 2,969,700 |
29 Jan 2024 | 550.00 | 555.00 | 545.00 | 545.00 | 466.90 | 2,160,300 |
26 Jan 2024 | 555.00 | 555.00 | 545.00 | 555.00 | 475.46 | 8,604,000 |
25 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 475.46 | 5,784,000 |
24 Jan 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 462.61 | 4,031,600 |
23 Jan 2024 | 550.00 | 555.00 | 540.00 | 550.00 | 471.18 | 7,431,200 |
22 Jan 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 471.18 | 1,988,000 |
19 Jan 2024 | 560.00 | 560.00 | 550.00 | 560.00 | 479.75 | 2,000,500 |
18 Jan 2024 | 555.00 | 565.00 | 545.00 | 560.00 | 479.75 | 6,598,900 |
17 Jan 2024 | 560.00 | 560.00 | 545.00 | 555.00 | 475.46 | 4,830,000 |
16 Jan 2024 | 555.00 | 560.00 | 545.00 | 560.00 | 479.75 | 8,253,600 |
15 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 471.18 | - |
12 Jan 2024 | 545.00 | 550.00 | 535.00 | 550.00 | 471.18 | 3,067,000 |
11 Jan 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 466.90 | 2,437,900 |
10 Jan 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 462.61 | 2,299,100 |
09 Jan 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 458.33 | 3,981,400 |
08 Jan 2024 | 550.00 | 555.00 | 535.00 | 545.00 | 466.90 | 3,626,700 |
05 Jan 2024 | 545.00 | 550.00 | 540.00 | 550.00 | 471.18 | 3,176,600 |
04 Jan 2024 | 545.00 | 550.00 | 540.00 | 545.00 | 466.90 | 1,529,300 |
03 Jan 2024 | 545.00 | 545.00 | 540.00 | 545.00 | 466.90 | 1,642,300 |
02 Jan 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 466.90 | 1,672,300 |
29 Dec 2023 | 540.00 | 545.00 | 530.00 | 545.00 | 466.90 | 2,904,300 |
28 Dec 2023 | 535.00 | 540.00 | 530.00 | 540.00 | 462.61 | 1,411,700 |
27 Dec 2023 | 540.00 | 545.00 | 530.00 | 535.00 | 458.33 | 5,177,500 |
22 Dec 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 462.61 | 2,189,900 |
21 Dec 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 462.61 | 3,788,300 |
20 Dec 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 462.61 | 2,097,500 |
19 Dec 2023 | 540.00 | 545.00 | 535.00 | 535.00 | 458.33 | 830,300 |
18 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 466.90 | 3,238,900 |
15 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 466.90 | 2,527,100 |
14 Dec 2023 | 545.00 | 545.00 | 535.00 | 545.00 | 466.90 | 5,827,500 |
13 Dec 2023 | 550.00 | 550.00 | 535.00 | 545.00 | 466.90 | 3,354,400 |
12 Dec 2023 | 545.00 | 550.00 | 535.00 | 550.00 | 471.18 | 5,478,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |