Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 825.50 | 825.50 | 825.50 | 825.50 | 825.50 | - |
27 Jun 2024 | 829.00 | 834.00 | 829.00 | 834.00 | 834.00 | 3 |
26 Jun 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
25 Jun 2024 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - |
24 Jun 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
21 Jun 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | - |
20 Jun 2024 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | - |
19 Jun 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
18 Jun 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - |
17 Jun 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
14 Jun 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
13 Jun 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
12 Jun 2024 | 811.00 | 822.50 | 811.00 | 822.50 | 822.50 | 8 |
11 Jun 2024 | 803.50 | 803.50 | 803.50 | 803.50 | 803.50 | - |
10 Jun 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
07 Jun 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
06 Jun 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | - |
05 Jun 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
04 Jun 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
03 Jun 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
31 May 2024 | 784.50 | 784.50 | 784.50 | 784.50 | 784.50 | - |
30 May 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | - |
29 May 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
28 May 2024 | 805.50 | 805.50 | 805.50 | 805.50 | 805.50 | - |
27 May 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
24 May 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | - |
23 May 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
22 May 2024 | 798.00 | 809.50 | 798.00 | 809.50 | 809.50 | 6 |
21 May 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
20 May 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | - |
17 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
16 May 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
15 May 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - |
14 May 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
13 May 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | - |
10 May 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 801.50 | - |
09 May 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
09 May 2024 | 13.5 Dividend | |||||
08 May 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 808.50 | - |
07 May 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 794.73 | - |
06 May 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 785.88 | - |
03 May 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 771.12 | - |
02 May 2024 | 800.00 | 800.00 | 785.50 | 785.50 | 772.60 | 1 |
30 Apr 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 788.34 | - |
29 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 788.83 | - |
26 Apr 2024 | 790.00 | 798.00 | 790.00 | 798.00 | 784.89 | 3 |
25 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 778.99 | - |
24 Apr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 774.57 | - |
23 Apr 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 764.73 | - |
22 Apr 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 772.11 | - |
19 Apr 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 768.17 | - |
18 Apr 2024 | 788.00 | 789.50 | 788.00 | 789.50 | 776.53 | 3 |
17 Apr 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 777.03 | - |
16 Apr 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 771.12 | - |
15 Apr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 774.57 | - |
12 Apr 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 789.81 | - |
11 Apr 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 781.94 | - |
10 Apr 2024 | 800.50 | 800.50 | 800.50 | 800.50 | 787.35 | - |
09 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 788.83 | - |
08 Apr 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 779.98 | - |
05 Apr 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 772.60 | - |
04 Apr 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 792.76 | 10 |
03 Apr 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 774.07 | - |
02 Apr 2024 | 794.00 | 794.00 | 791.50 | 791.50 | 778.50 | 1 |
28 Mar 2024 | 820.50 | 820.50 | 798.50 | 798.50 | 785.39 | 1 |
27 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 757.35 | - |
26 Mar 2024 | 753.50 | 753.50 | 753.50 | 753.50 | 741.13 | - |
25 Mar 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 753.42 | - |
22 Mar 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 750.47 | - |
21 Mar 2024 | 756.50 | 756.50 | 756.50 | 756.50 | 744.08 | - |
20 Mar 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 741.62 | - |
19 Mar 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 726.37 | - |
18 Mar 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 733.26 | - |
15 Mar 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 738.67 | - |
14 Mar 2024 | 754.50 | 754.50 | 754.50 | 754.50 | 742.11 | - |
13 Mar 2024 | 762.50 | 762.50 | 755.50 | 755.50 | 743.09 | 20 |
12 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 722.93 | - |
11 Mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 706.21 | - |
08 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 708.18 | - |
07 Mar 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 692.93 | - |
06 Mar 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 694.41 | - |
05 Mar 2024 | 742.50 | 742.50 | 740.50 | 740.50 | 728.34 | 20 |
04 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 742.60 | - |
01 Mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 747.52 | - |
29 Feb 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 748.01 | - |
28 Feb 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 743.58 | - |
27 Feb 2024 | 747.00 | 747.00 | 741.50 | 741.50 | 729.32 | 35 |
26 Feb 2024 | 765.50 | 765.50 | 765.50 | 765.50 | 752.93 | - |
23 Feb 2024 | 775.50 | 775.50 | 775.50 | 775.50 | 762.76 | - |
22 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 752.44 | - |
21 Feb 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 738.67 | - |
20 Feb 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 740.63 | - |
19 Feb 2024 | 762.50 | 762.50 | 762.50 | 762.50 | 749.98 | - |
16 Feb 2024 | 753.00 | 763.00 | 753.00 | 763.00 | 750.47 | 5 |
15 Feb 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 734.24 | - |
14 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 718.01 | - |
13 Feb 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 734.73 | - |
12 Feb 2024 | 749.50 | 749.50 | 749.50 | 749.50 | 737.19 | - |
09 Feb 2024 | 744.50 | 744.50 | 744.50 | 744.50 | 732.27 | - |
08 Feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 722.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |