Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 14,138 |
13 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 15,822 |
12 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 24,990 |
11 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 37,069 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1,582 |
06 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 6,294 |
05 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 28,261 |
04 Jun 2024 | 451.00 | 458.00 | 458.00 | 458.00 | 458.00 | 44,010 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 453.00 | 451.00 | 451.00 | 451.00 | 451.00 | 55,144 |
30 May 2024 | 454.00 | 453.00 | 453.00 | 453.00 | 453.00 | 65,510 |
29 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 579 |
28 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 74,135 |
28 May 2024 | 2 Dividend | |||||
27 May 2024 | 460.00 | 454.00 | 454.00 | 454.00 | 452.00 | 54,476 |
24 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 457.97 | 70,485 |
23 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.98 | - |
22 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.98 | 15,724 |
21 May 2024 | 462.00 | 461.00 | 458.00 | 458.00 | 455.98 | 110,574 |
20 May 2024 | 461.00 | 462.00 | 462.00 | 462.00 | 459.96 | 105,605 |
17 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 40,477 |
16 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 38,132 |
15 May 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 458.97 | 134,674 |
14 May 2024 | 459.00 | 461.00 | 461.00 | 461.00 | 458.97 | 140,241 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 456.98 | 5,493 |
09 May 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 456.98 | 31,629 |
08 May 2024 | 460.00 | 459.00 | 453.00 | 459.00 | 456.98 | 151,796 |
07 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 457.97 | 10,929 |
06 May 2024 | 463.00 | 460.00 | 460.00 | 460.00 | 457.97 | 79,286 |
03 May 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 468.93 | 75,865 |
02 May 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 3,088 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 463.00 | 463.00 | 462.00 | 463.00 | 460.96 | 77,122 |
29 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 65,676 |
26 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 57,647 |
25 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.96 | 177,147 |
25 Apr 2024 | 2 Dividend | |||||
24 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.97 | 288,877 |
23 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.97 | 24,138 |
22 Apr 2024 | 460.00 | 463.00 | 463.00 | 463.00 | 458.97 | 44,145 |
19 Apr 2024 | 462.00 | 460.00 | 460.00 | 460.00 | 456.00 | 97,447 |
18 Apr 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 457.98 | 23,670 |
17 Apr 2024 | 470.00 | 463.00 | 462.00 | 462.00 | 457.98 | 114,986 |
16 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 50,822 |
15 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 37,296 |
12 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.91 | 54,639 |
11 Apr 2024 | 465.00 | 470.00 | 470.00 | 470.00 | 465.91 | 169,219 |
10 Apr 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 460.95 | 20,584 |
09 Apr 2024 | 430.00 | 465.00 | 464.00 | 465.00 | 460.95 | 154,695 |
08 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
05 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 25,023 |
04 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 101,613 |
03 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 45,124 |
02 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 62,669 |
01 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 32,804 |
29 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
28 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | - |
27 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 51,156 |
26 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.26 | 57,898 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 429.23 | 24,311 |
21 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 429.23 | 50,441 |
21 Mar 2024 | 2 Dividend | |||||
20 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.25 | 60,215 |
19 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 70,220 |
18 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 10,606 |
15 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 119,231 |
14 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.38 | 46,091 |
13 Mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 436.13 | 182,523 |
12 Mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 458.82 | 82,151 |
11 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 17,479 |
08 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 22,433 |
07 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 7,162 |
06 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 14,815 |
05 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 28,059 |
04 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 75,865 |
01 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 46,503 |
29 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 53,082 |
28 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.74 | 56,136 |
27 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 474.61 | 103,325 |
26 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 488.42 | 27,461 |
26 Feb 2024 | 3.6 Dividend | |||||
23 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 14,916 |
22 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 21,453 |
21 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 29,655 |
20 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 55,184 |
19 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.87 | 45,492 |
16 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 11,850 |
15 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 23,812 |
14 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 21,552 |
13 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 4,609 |
12 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 9,584 |
09 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 38,215 |
08 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 2,741 |
07 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 19,188 |
06 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 28,678 |
05 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 45,743 |
02 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.65 | 12,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |