Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 949.18 | 949.18 | 949.18 | 949.18 | 949.18 | - |
12 Jun 2024 | 948.77 | 948.77 | 948.77 | 948.77 | 948.77 | - |
11 Jun 2024 | 948.63 | 948.63 | 948.63 | 948.63 | 948.63 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 947.83 | 947.83 | 947.83 | 947.83 | 947.83 | - |
06 Jun 2024 | 947.14 | 947.14 | 947.14 | 947.14 | 947.14 | - |
05 Jun 2024 | 946.66 | 946.66 | 946.66 | 946.66 | 946.66 | - |
04 Jun 2024 | 946.39 | 946.39 | 946.39 | 946.39 | 946.39 | - |
03 Jun 2024 | 946.23 | 946.23 | 946.23 | 946.23 | 946.23 | - |
31 May 2024 | 945.61 | 945.61 | 945.61 | 945.61 | 945.61 | - |
30 May 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
29 May 2024 | 944.99 | 944.99 | 944.99 | 944.99 | 944.99 | - |
28 May 2024 | 941.95 | 941.95 | 941.95 | 941.95 | 941.95 | - |
24 May 2024 | 940.84 | 940.84 | 940.84 | 940.84 | 940.84 | - |
23 May 2024 | 940.45 | 940.45 | 940.45 | 940.45 | 940.45 | - |
22 May 2024 | 940.34 | 940.34 | 940.34 | 940.34 | 940.34 | - |
21 May 2024 | 939.77 | 939.77 | 939.77 | 939.77 | 939.77 | - |
20 May 2024 | 939.42 | 939.42 | 939.42 | 939.42 | 939.42 | - |
17 May 2024 | 938.70 | 938.70 | 938.70 | 938.70 | 938.70 | - |
16 May 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
15 May 2024 | 938.33 | 938.33 | 938.33 | 938.33 | 938.33 | - |
14 May 2024 | 938.05 | 938.05 | 938.05 | 938.05 | 938.05 | - |
13 May 2024 | 937.48 | 937.48 | 937.48 | 937.48 | 937.48 | - |
10 May 2024 | 936.79 | 936.79 | 936.79 | 936.79 | 936.79 | - |
09 May 2024 | 936.63 | 936.63 | 936.63 | 936.63 | 936.63 | - |
08 May 2024 | 934.11 | 934.11 | 934.11 | 934.11 | 934.11 | - |
07 May 2024 | 932.91 | 932.91 | 932.91 | 932.91 | 932.91 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | - |
03 May 2024 | 19.758217 Dividend | |||||
02 May 2024 | 951.15 | 951.15 | 951.15 | 951.15 | 931.39 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 949.44 | 949.44 | 949.44 | 949.44 | 929.72 | - |
29 Apr 2024 | 949.16 | 949.16 | 949.16 | 949.16 | 929.44 | - |
26 Apr 2024 | 948.42 | 948.42 | 948.42 | 948.42 | 928.71 | - |
25 Apr 2024 | 947.83 | 947.83 | 947.83 | 947.83 | 928.14 | - |
24 Apr 2024 | 947.99 | 947.99 | 947.99 | 947.99 | 928.30 | - |
23 Apr 2024 | 947.47 | 947.47 | 947.47 | 947.47 | 927.79 | - |
22 Apr 2024 | 947.89 | 947.89 | 947.89 | 947.89 | 928.20 | - |
19 Apr 2024 | 947.06 | 947.06 | 947.06 | 947.06 | 927.38 | - |
18 Apr 2024 | 946.76 | 946.76 | 946.76 | 946.76 | 927.09 | - |
17 Apr 2024 | 947.61 | 947.61 | 947.61 | 947.61 | 927.92 | - |
16 Apr 2024 | 947.53 | 947.53 | 947.53 | 947.53 | 927.85 | - |
15 Apr 2024 | 947.02 | 947.02 | 947.02 | 947.02 | 927.35 | - |
12 Apr 2024 | 946.01 | 946.01 | 946.01 | 946.01 | 926.35 | - |
11 Apr 2024 | 945.76 | 945.76 | 945.76 | 945.76 | 926.11 | - |
10 Apr 2024 | 945.34 | 945.34 | 945.34 | 945.34 | 925.71 | - |
09 Apr 2024 | 945.16 | 945.16 | 945.16 | 945.16 | 925.53 | - |
08 Apr 2024 | 944.86 | 944.86 | 944.86 | 944.86 | 925.23 | - |
05 Apr 2024 | 944.06 | 944.06 | 944.06 | 944.06 | 924.45 | - |
04 Apr 2024 | 943.78 | 943.78 | 943.78 | 943.78 | 924.18 | - |
03 Apr 2024 | 942.43 | 942.43 | 942.43 | 942.43 | 922.85 | - |
02 Apr 2024 | 941.74 | 941.74 | 941.74 | 941.74 | 922.18 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 940.37 | 940.37 | 940.37 | 940.37 | 920.84 | - |
27 Mar 2024 | 940.18 | 940.18 | 940.18 | 940.18 | 920.65 | - |
26 Mar 2024 | 938.05 | 938.05 | 938.05 | 938.05 | 918.56 | - |
25 Mar 2024 | 937.69 | 937.69 | 937.69 | 937.69 | 918.21 | - |
22 Mar 2024 | 934.45 | 934.45 | 934.45 | 934.45 | 915.04 | - |
21 Mar 2024 | 934.33 | 934.33 | 934.33 | 934.33 | 914.93 | - |
20 Mar 2024 | 933.59 | 933.59 | 933.59 | 933.59 | 914.19 | - |
19 Mar 2024 | 933.38 | 933.38 | 933.38 | 933.38 | 913.99 | - |
18 Mar 2024 | 932.33 | 932.33 | 932.33 | 932.33 | 912.97 | - |
15 Mar 2024 | 931.69 | 931.69 | 931.69 | 931.69 | 912.34 | - |
14 Mar 2024 | 931.15 | 931.15 | 931.15 | 931.15 | 911.81 | - |
13 Mar 2024 | 931.08 | 931.08 | 931.08 | 931.08 | 911.74 | - |
12 Mar 2024 | 930.88 | 930.88 | 930.88 | 930.88 | 911.55 | - |
11 Mar 2024 | 930.64 | 930.64 | 930.64 | 930.64 | 911.31 | - |
08 Mar 2024 | 929.95 | 929.95 | 929.95 | 929.95 | 910.63 | - |
07 Mar 2024 | 928.94 | 928.94 | 928.94 | 928.94 | 909.64 | - |
06 Mar 2024 | 928.16 | 928.16 | 928.16 | 928.16 | 908.88 | - |
05 Mar 2024 | 927.75 | 927.75 | 927.75 | 927.75 | 908.48 | - |
04 Mar 2024 | 926.86 | 926.86 | 926.86 | 926.86 | 907.60 | - |
01 Mar 2024 | 925.71 | 925.71 | 925.71 | 925.71 | 906.48 | - |
29 Feb 2024 | 924.71 | 924.71 | 924.71 | 924.71 | 905.50 | - |
28 Feb 2024 | 924.27 | 924.27 | 924.27 | 924.27 | 905.07 | - |
27 Feb 2024 | 924.08 | 924.08 | 924.08 | 924.08 | 904.88 | - |
26 Feb 2024 | 923.82 | 923.82 | 923.82 | 923.82 | 904.63 | - |
23 Feb 2024 | 923.05 | 923.05 | 923.05 | 923.05 | 903.87 | - |
22 Feb 2024 | 922.59 | 922.59 | 922.59 | 922.59 | 903.42 | - |
21 Feb 2024 | 921.92 | 921.92 | 921.92 | 921.92 | 902.77 | - |
20 Feb 2024 | 922.15 | 922.15 | 922.15 | 922.15 | 903.00 | - |
16 Feb 2024 | 920.70 | 920.70 | 920.70 | 920.70 | 901.57 | - |
15 Feb 2024 | 920.66 | 920.66 | 920.66 | 920.66 | 901.54 | - |
14 Feb 2024 | 921.02 | 921.02 | 921.02 | 921.02 | 901.89 | - |
13 Feb 2024 | 920.83 | 920.83 | 920.83 | 920.83 | 901.70 | - |
12 Feb 2024 | 920.66 | 920.66 | 920.66 | 920.66 | 901.53 | - |
09 Feb 2024 | 919.87 | 919.87 | 919.87 | 919.87 | 900.76 | - |
08 Feb 2024 | 919.61 | 919.61 | 919.61 | 919.61 | 900.51 | - |
07 Feb 2024 | 918.12 | 918.12 | 918.12 | 918.12 | 899.05 | - |
06 Feb 2024 | 918.46 | 918.46 | 918.46 | 918.46 | 899.38 | - |
05 Feb 2024 | 918.94 | 918.94 | 918.94 | 918.94 | 899.85 | - |
02 Feb 2024 | 917.69 | 917.69 | 917.69 | 917.69 | 898.63 | - |
02 Feb 2024 | 21.404795 Dividend | |||||
01 Feb 2024 | 938.20 | 938.20 | 938.20 | 938.20 | 897.75 | - |
31 Jan 2024 | 938.23 | 938.23 | 938.23 | 938.23 | 897.78 | - |
30 Jan 2024 | 938.13 | 938.13 | 938.13 | 938.13 | 897.69 | - |
29 Jan 2024 | 937.95 | 937.95 | 937.95 | 937.95 | 897.51 | - |
26 Jan 2024 | 934.74 | 934.74 | 934.74 | 934.74 | 894.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |