Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 751.00 | 765.00 | 751.00 | 763.00 | 763.00 | 589,062 |
19 Jun 2024 | 755.00 | 761.14 | 750.00 | 754.50 | 754.50 | 553,478 |
18 Jun 2024 | 748.00 | 761.50 | 745.50 | 753.00 | 753.00 | 595,749 |
17 Jun 2024 | 751.50 | 751.50 | 742.50 | 750.50 | 750.50 | 444,714 |
14 Jun 2024 | 750.50 | 753.50 | 733.00 | 743.00 | 743.00 | 528,399 |
13 Jun 2024 | 779.00 | 779.00 | 749.00 | 756.00 | 756.00 | 576,409 |
12 Jun 2024 | 790.50 | 790.50 | 765.50 | 778.00 | 778.00 | 443,703 |
11 Jun 2024 | 785.00 | 792.50 | 773.50 | 773.50 | 773.50 | 593,617 |
10 Jun 2024 | 770.50 | 792.50 | 770.50 | 791.00 | 791.00 | 474,753 |
07 Jun 2024 | 798.00 | 802.50 | 773.50 | 789.00 | 789.00 | 328,216 |
06 Jun 2024 | 797.50 | 806.00 | 794.00 | 800.00 | 800.00 | 256,263 |
05 Jun 2024 | 805.50 | 807.00 | 789.92 | 798.00 | 798.00 | 259,962 |
04 Jun 2024 | 814.50 | 821.50 | 806.00 | 810.00 | 810.00 | 1,164,483 |
03 Jun 2024 | 801.00 | 823.21 | 798.00 | 819.00 | 819.00 | 406,012 |
31 May 2024 | 812.50 | 819.50 | 796.00 | 796.00 | 796.00 | 1,415,210 |
30 May 2024 | 818.00 | 829.00 | 810.00 | 816.50 | 816.50 | 584,754 |
29 May 2024 | 825.00 | 828.00 | 797.50 | 807.00 | 807.00 | 1,132,275 |
28 May 2024 | 819.00 | 832.50 | 810.50 | 826.00 | 826.00 | 639,118 |
24 May 2024 | 837.00 | 837.00 | 820.00 | 822.50 | 822.50 | 466,336 |
23 May 2024 | 811.00 | 827.50 | 811.00 | 820.50 | 820.50 | 755,709 |
22 May 2024 | 807.50 | 858.51 | 806.49 | 828.00 | 828.00 | 1,312,347 |
21 May 2024 | 797.50 | 824.35 | 789.00 | 814.00 | 814.00 | 468,907 |
20 May 2024 | 808.50 | 833.31 | 807.50 | 808.00 | 808.00 | 340,894 |
17 May 2024 | 801.50 | 831.83 | 800.00 | 808.00 | 808.00 | 1,512,308 |
16 May 2024 | 805.50 | 825.30 | 786.00 | 806.00 | 806.00 | 406,565 |
15 May 2024 | 810.00 | 825.69 | 799.00 | 803.50 | 803.50 | 691,750 |
14 May 2024 | 786.00 | 837.87 | 783.03 | 811.00 | 811.00 | 824,696 |
13 May 2024 | 803.00 | 803.00 | 773.50 | 782.50 | 782.50 | 1,812,329 |
10 May 2024 | 782.00 | 796.00 | 780.40 | 788.00 | 788.00 | 324,923 |
09 May 2024 | 789.00 | 797.50 | 782.00 | 782.50 | 782.50 | 343,087 |
08 May 2024 | 785.00 | 801.14 | 785.00 | 798.50 | 798.50 | 724,879 |
07 May 2024 | 769.00 | 793.50 | 756.50 | 793.50 | 793.50 | 680,214 |
03 May 2024 | 745.00 | 768.00 | 745.00 | 763.00 | 763.00 | 230,595 |
02 May 2024 | 778.50 | 783.50 | 758.00 | 762.50 | 762.50 | 458,870 |
02 May 2024 | 24.3 Dividend | |||||
01 May 2024 | 805.00 | 796.50 | 796.00 | 794.50 | 770.20 | 25,700 |
30 Apr 2024 | 800.00 | 804.01 | 804.01 | 800.00 | 775.53 | 96,317 |
29 Apr 2024 | 795.50 | 806.00 | 786.00 | 803.50 | 778.92 | 893,086 |
26 Apr 2024 | 794.50 | 794.50 | 774.50 | 794.50 | 770.20 | 811,789 |
25 Apr 2024 | 750.00 | 795.50 | 748.00 | 786.00 | 761.96 | 1,538,894 |
24 Apr 2024 | 736.00 | 736.00 | 719.00 | 719.00 | 697.01 | 1,095,167 |
23 Apr 2024 | 726.00 | 728.50 | 722.50 | 726.00 | 703.80 | 1,011,852 |
22 Apr 2024 | 743.50 | 743.50 | 720.50 | 723.50 | 701.37 | 763,617 |
19 Apr 2024 | 735.00 | 735.00 | 717.00 | 726.00 | 703.80 | 1,939,351 |
18 Apr 2024 | 740.00 | 740.00 | 721.00 | 732.50 | 710.10 | 682,510 |
17 Apr 2024 | 703.50 | 730.50 | 703.50 | 730.50 | 708.16 | 1,067,766 |
16 Apr 2024 | 713.00 | 721.00 | 701.00 | 721.00 | 698.95 | 1,401,776 |
15 Apr 2024 | 708.00 | 736.50 | 705.50 | 727.00 | 704.76 | 2,507,494 |
12 Apr 2024 | 720.00 | 724.00 | 698.50 | 698.50 | 677.14 | 1,027,117 |
11 Apr 2024 | 730.00 | 732.50 | 717.00 | 718.00 | 696.04 | 1,338,778 |
10 Apr 2024 | 754.00 | 754.50 | 722.50 | 729.50 | 707.19 | 2,357,586 |
09 Apr 2024 | 749.50 | 752.22 | 745.00 | 747.00 | 724.15 | 1,687,308 |
08 Apr 2024 | 734.50 | 755.50 | 734.00 | 752.50 | 729.48 | 810,815 |
05 Apr 2024 | 735.00 | 740.00 | 724.00 | 736.00 | 713.49 | 572,506 |
04 Apr 2024 | 739.00 | 750.00 | 733.50 | 735.50 | 713.00 | 1,127,116 |
03 Apr 2024 | 720.00 | 736.00 | 717.00 | 736.00 | 713.49 | 940,126 |
02 Apr 2024 | 730.00 | 741.48 | 719.50 | 720.00 | 697.98 | 1,812,717 |
28 Mar 2024 | 725.00 | 729.50 | 717.00 | 724.00 | 701.86 | 604,804 |
27 Mar 2024 | 715.00 | 724.50 | 709.00 | 724.50 | 702.34 | 710,343 |
26 Mar 2024 | 682.00 | 711.50 | 682.00 | 711.50 | 689.74 | 865,155 |
25 Mar 2024 | 682.50 | 699.00 | 681.00 | 699.00 | 677.62 | 1,091,816 |
22 Mar 2024 | 680.00 | 689.00 | 669.50 | 689.00 | 667.93 | 1,275,941 |
21 Mar 2024 | 667.00 | 678.50 | 664.00 | 671.00 | 650.48 | 1,381,437 |
20 Mar 2024 | 658.50 | 659.00 | 643.00 | 659.00 | 638.84 | 1,015,927 |
19 Mar 2024 | 638.00 | 647.50 | 635.50 | 647.50 | 627.70 | 1,449,573 |
18 Mar 2024 | 657.00 | 657.00 | 639.00 | 639.50 | 619.94 | 412,175 |
15 Mar 2024 | 630.00 | 643.50 | 630.00 | 642.50 | 622.85 | 9,118,625 |
14 Mar 2024 | 637.50 | 644.50 | 630.00 | 633.50 | 614.12 | 3,599,424 |
13 Mar 2024 | 652.50 | 653.50 | 638.00 | 638.00 | 618.49 | 2,112,470 |
12 Mar 2024 | 655.50 | 655.50 | 633.94 | 643.50 | 623.82 | 620,980 |
11 Mar 2024 | 634.50 | 647.50 | 624.00 | 642.50 | 622.85 | 760,632 |
08 Mar 2024 | 642.50 | 654.50 | 636.00 | 636.00 | 616.55 | 776,110 |
07 Mar 2024 | 644.50 | 659.00 | 637.00 | 658.50 | 638.36 | 882,268 |
06 Mar 2024 | 630.00 | 645.00 | 620.50 | 642.00 | 622.36 | 1,798,644 |
05 Mar 2024 | 685.50 | 687.50 | 597.50 | 624.50 | 605.40 | 2,065,098 |
04 Mar 2024 | 689.50 | 692.52 | 679.00 | 680.50 | 659.69 | 782,467 |
01 Mar 2024 | 685.00 | 693.50 | 679.67 | 690.00 | 668.90 | 910,800 |
29 Feb 2024 | 680.00 | 693.50 | 673.00 | 682.00 | 661.14 | 946,453 |
28 Feb 2024 | 682.00 | 684.00 | 674.00 | 684.00 | 663.08 | 1,484,355 |
27 Feb 2024 | 647.00 | 683.50 | 647.00 | 683.50 | 662.59 | 408,018 |
26 Feb 2024 | 655.50 | 662.50 | 653.50 | 659.50 | 639.33 | 477,321 |
23 Feb 2024 | 677.00 | 677.00 | 655.00 | 657.50 | 637.39 | 969,313 |
22 Feb 2024 | 648.50 | 672.00 | 648.50 | 661.00 | 640.78 | 513,640 |
21 Feb 2024 | 678.50 | 678.50 | 657.00 | 664.50 | 644.18 | 3,616,215 |
20 Feb 2024 | 664.00 | 669.78 | 663.50 | 667.50 | 647.08 | 266,702 |
19 Feb 2024 | 666.00 | 668.00 | 655.50 | 666.00 | 645.63 | 304,959 |
16 Feb 2024 | 660.00 | 661.00 | 648.00 | 656.50 | 636.42 | 614,716 |
15 Feb 2024 | 656.00 | 656.00 | 644.50 | 644.50 | 624.79 | 1,674,617 |
14 Feb 2024 | 632.00 | 656.00 | 632.00 | 648.50 | 628.67 | 400,117 |
13 Feb 2024 | 665.50 | 665.50 | 638.00 | 647.50 | 627.70 | 1,309,632 |
12 Feb 2024 | 678.50 | 683.50 | 664.50 | 665.50 | 645.15 | 508,644 |
09 Feb 2024 | 682.00 | 687.00 | 674.50 | 674.50 | 653.87 | 674,442 |
08 Feb 2024 | 675.00 | 690.50 | 675.00 | 683.00 | 662.11 | 2,581,085 |
07 Feb 2024 | 684.00 | 688.50 | 678.00 | 680.00 | 659.20 | 2,486,066 |
06 Feb 2024 | 675.00 | 687.00 | 675.00 | 682.50 | 661.63 | 569,670 |
05 Feb 2024 | 672.00 | 686.20 | 672.00 | 675.00 | 654.35 | 1,457,106 |
02 Feb 2024 | 697.00 | 697.00 | 676.00 | 680.00 | 659.20 | 640,839 |
01 Feb 2024 | 678.50 | 698.00 | 678.50 | 684.00 | 663.08 | 598,050 |
31 Jan 2024 | 672.50 | 694.00 | 672.50 | 685.00 | 664.05 | 1,276,276 |
30 Jan 2024 | 703.00 | 703.00 | 680.00 | 680.00 | 659.20 | 2,440,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |