Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 525.00 | 526.00 | 515.00 | 515.00 | 515.00 | 16,684 |
27 Jun 2024 | 530.00 | 539.00 | 528.40 | 530.00 | 530.00 | 10,154 |
26 Jun 2024 | 526.00 | 533.00 | 525.00 | 530.00 | 530.00 | 13,579 |
25 Jun 2024 | 530.00 | 539.00 | 525.00 | 530.00 | 530.00 | 17,411 |
24 Jun 2024 | 530.00 | 539.00 | 526.25 | 530.00 | 530.00 | 10,285 |
21 Jun 2024 | 540.00 | 540.00 | 530.00 | 534.00 | 534.00 | 17,946 |
20 Jun 2024 | 539.00 | 543.00 | 530.00 | 530.00 | 530.00 | 12,709 |
19 Jun 2024 | 546.00 | 546.00 | 533.00 | 536.00 | 536.00 | 121,160 |
18 Jun 2024 | 545.00 | 555.00 | 540.00 | 541.00 | 541.00 | 54,910 |
17 Jun 2024 | 545.00 | 569.00 | 545.00 | 549.00 | 549.00 | 94,043 |
14 Jun 2024 | 550.00 | 569.00 | 550.00 | 550.00 | 550.00 | 14,990 |
13 Jun 2024 | 569.00 | 569.00 | 550.00 | 550.00 | 550.00 | 23,534 |
12 Jun 2024 | 570.00 | 570.00 | 558.00 | 560.00 | 560.00 | 17,110 |
11 Jun 2024 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | 64,627 |
10 Jun 2024 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 3,594 |
07 Jun 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 23,196 |
06 Jun 2024 | 569.00 | 574.00 | 560.00 | 566.00 | 566.00 | 5,847 |
05 Jun 2024 | 561.00 | 571.80 | 561.00 | 566.00 | 566.00 | 33,088 |
04 Jun 2024 | 574.00 | 574.00 | 561.00 | 566.00 | 566.00 | 4,573 |
03 Jun 2024 | 589.00 | 590.00 | 560.00 | 562.00 | 562.00 | 118,354 |
31 May 2024 | 584.00 | 584.00 | 563.00 | 568.00 | 568.00 | 28,053 |
30 May 2024 | 582.00 | 588.00 | 561.00 | 570.00 | 570.00 | 269,463 |
29 May 2024 | 571.00 | 581.00 | 563.00 | 580.00 | 580.00 | 12,455 |
28 May 2024 | 567.00 | 581.00 | 565.00 | 573.00 | 573.00 | 27,070 |
24 May 2024 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 24,564 |
23 May 2024 | 558.00 | 566.00 | 558.00 | 562.00 | 562.00 | 21,584 |
22 May 2024 | 547.00 | 566.00 | 541.00 | 566.00 | 566.00 | 20,025 |
21 May 2024 | 550.00 | 558.00 | 541.00 | 558.00 | 558.00 | 16,572 |
20 May 2024 | 543.00 | 562.00 | 542.00 | 547.00 | 547.00 | 39,567 |
17 May 2024 | 541.00 | 544.00 | 531.00 | 541.00 | 541.00 | 5,620 |
16 May 2024 | 543.00 | 543.67 | 530.00 | 542.00 | 542.00 | 46,181 |
15 May 2024 | 524.00 | 550.00 | 518.00 | 542.00 | 542.00 | 59,761 |
14 May 2024 | 530.00 | 530.00 | 511.00 | 530.00 | 530.00 | 12,356 |
13 May 2024 | 501.00 | 530.00 | 501.00 | 530.00 | 530.00 | 41,459 |
10 May 2024 | 517.00 | 517.00 | 506.00 | 517.00 | 517.00 | 39,062 |
09 May 2024 | 520.00 | 520.00 | 501.00 | 516.00 | 516.00 | 13,791 |
08 May 2024 | 495.50 | 520.00 | 495.00 | 520.00 | 520.00 | 62,317 |
07 May 2024 | 500.00 | 514.00 | 489.10 | 514.00 | 514.00 | 19,396 |
03 May 2024 | 485.50 | 504.00 | 485.50 | 504.00 | 504.00 | 6,974 |
02 May 2024 | 500.00 | 512.00 | 485.00 | 494.00 | 494.00 | 5,231 |
01 May 2024 | 495.00 | 501.00 | 495.00 | 504.00 | 504.00 | 12,487 |
30 Apr 2024 | 492.50 | 504.00 | 492.50 | 502.00 | 502.00 | 35,811 |
29 Apr 2024 | 493.00 | 506.00 | 492.50 | 502.00 | 502.00 | 53,478 |
26 Apr 2024 | 515.00 | 515.00 | 492.50 | 505.00 | 505.00 | 18,641 |
25 Apr 2024 | 496.00 | 515.00 | 495.14 | 496.00 | 496.00 | 49,650 |
24 Apr 2024 | 505.00 | 513.00 | 499.50 | 513.00 | 513.00 | 281,246 |
23 Apr 2024 | 499.50 | 507.00 | 492.00 | 507.00 | 507.00 | 18,906 |
22 Apr 2024 | 499.50 | 499.50 | 475.50 | 499.00 | 499.00 | 20,303 |
19 Apr 2024 | 492.50 | 499.50 | 485.50 | 492.50 | 492.50 | 28,358 |
18 Apr 2024 | 488.00 | 499.50 | 488.00 | 496.00 | 496.00 | 24,577 |
17 Apr 2024 | 493.00 | 503.00 | 488.00 | 490.00 | 490.00 | 30,679 |
16 Apr 2024 | 486.50 | 502.00 | 486.50 | 490.00 | 490.00 | 4,883 |
15 Apr 2024 | 490.00 | 503.00 | 482.32 | 503.00 | 503.00 | 28,178 |
12 Apr 2024 | 494.50 | 499.50 | 480.30 | 499.00 | 499.00 | 38,458 |
11 Apr 2024 | 484.50 | 501.00 | 475.00 | 475.00 | 475.00 | 57,557 |
10 Apr 2024 | 485.00 | 494.00 | 480.00 | 480.00 | 480.00 | 29,714 |
09 Apr 2024 | 486.50 | 500.00 | 485.50 | 487.50 | 487.50 | 15,949 |
08 Apr 2024 | 480.50 | 505.00 | 480.50 | 493.50 | 493.50 | 52,361 |
05 Apr 2024 | 498.00 | 500.00 | 484.30 | 497.00 | 497.00 | 20,592 |
04 Apr 2024 | 488.00 | 499.50 | 484.77 | 498.00 | 498.00 | 86,956 |
03 Apr 2024 | 487.50 | 499.50 | 482.00 | 486.50 | 486.50 | 28,065 |
02 Apr 2024 | 498.50 | 498.50 | 480.00 | 480.00 | 480.00 | 66,910 |
28 Mar 2024 | 494.00 | 500.00 | 479.00 | 479.00 | 479.00 | 19,500 |
27 Mar 2024 | 494.00 | 500.00 | 490.00 | 497.00 | 497.00 | 59,356 |
26 Mar 2024 | 496.00 | 506.00 | 490.00 | 492.00 | 492.00 | 50,843 |
25 Mar 2024 | 499.00 | 504.04 | 496.00 | 499.00 | 499.00 | 75,319 |
22 Mar 2024 | 504.00 | 508.00 | 496.40 | 500.00 | 500.00 | 33,341 |
21 Mar 2024 | 506.00 | 518.00 | 494.20 | 495.00 | 495.00 | 65,814 |
20 Mar 2024 | 506.00 | 516.00 | 506.00 | 516.00 | 516.00 | 20,935 |
19 Mar 2024 | 512.00 | 522.00 | 508.00 | 510.00 | 510.00 | 18,572 |
18 Mar 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 10,951 |
15 Mar 2024 | 522.00 | 526.00 | 514.91 | 526.00 | 526.00 | 121,387 |
14 Mar 2024 | 524.00 | 524.00 | 514.00 | 514.00 | 514.00 | 130,488 |
13 Mar 2024 | 518.00 | 527.00 | 516.00 | 516.00 | 516.00 | 303,880 |
12 Mar 2024 | 516.00 | 528.00 | 509.60 | 524.00 | 524.00 | 74,697 |
11 Mar 2024 | 524.00 | 524.00 | 504.00 | 516.00 | 516.00 | 174,340 |
08 Mar 2024 | 520.00 | 521.57 | 520.00 | 520.00 | 520.00 | 10,469 |
07 Mar 2024 | 526.00 | 536.00 | 520.00 | 520.00 | 520.00 | 24,227 |
06 Mar 2024 | 530.00 | 540.00 | 512.00 | 512.00 | 512.00 | 26,435 |
05 Mar 2024 | 526.00 | 540.00 | 522.00 | 522.00 | 522.00 | 39,417 |
04 Mar 2024 | 528.00 | 532.00 | 523.93 | 526.00 | 526.00 | 36,814 |
01 Mar 2024 | 526.00 | 532.00 | 526.00 | 526.00 | 526.00 | 6,205 |
29 Feb 2024 | 522.00 | 530.00 | 520.00 | 524.00 | 524.00 | 18,441 |
29 Feb 2024 | 4 Dividend | |||||
28 Feb 2024 | 526.00 | 538.00 | 522.00 | 522.00 | 518.00 | 25,326 |
27 Feb 2024 | 548.00 | 548.00 | 526.00 | 526.00 | 521.97 | 40,983 |
26 Feb 2024 | 520.00 | 544.00 | 517.10 | 532.00 | 527.92 | 38,795 |
23 Feb 2024 | 522.00 | 530.00 | 502.00 | 526.00 | 521.97 | 138,299 |
22 Feb 2024 | 542.00 | 544.00 | 526.00 | 526.00 | 521.97 | 51,315 |
21 Feb 2024 | 532.00 | 548.00 | 532.00 | 540.00 | 535.86 | 169,647 |
20 Feb 2024 | 536.00 | 538.00 | 522.00 | 534.00 | 529.91 | 50,058 |
19 Feb 2024 | 520.00 | 534.41 | 512.00 | 530.00 | 525.94 | 66,077 |
16 Feb 2024 | 508.00 | 514.00 | 490.00 | 508.00 | 504.11 | 28,044 |
15 Feb 2024 | 492.00 | 508.00 | 490.31 | 500.00 | 496.17 | 625,658 |
14 Feb 2024 | 483.00 | 502.74 | 483.00 | 500.00 | 496.17 | 33,524 |
13 Feb 2024 | 489.00 | 499.00 | 480.00 | 490.00 | 486.25 | 33,542 |
12 Feb 2024 | 484.00 | 490.00 | 476.00 | 486.00 | 482.28 | 25,847 |
09 Feb 2024 | 482.00 | 487.00 | 474.00 | 483.00 | 479.30 | 23,278 |
08 Feb 2024 | 479.00 | 489.00 | 473.00 | 480.00 | 476.32 | 27,175 |
07 Feb 2024 | 475.00 | 486.35 | 473.75 | 480.00 | 476.32 | 199,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |