Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 827.00 | 827.50 | 776.00 | 778.50 | 778.50 | - |
27 Jun 2024 | 832.00 | 842.00 | 828.50 | 828.50 | 828.50 | 18 |
26 Jun 2024 | 836.00 | 839.50 | 829.00 | 832.50 | 832.50 | - |
25 Jun 2024 | 821.00 | 832.00 | 817.00 | 824.00 | 824.00 | 105 |
24 Jun 2024 | 799.50 | 838.00 | 797.50 | 827.00 | 827.00 | 3 |
21 Jun 2024 | 822.00 | 822.00 | 792.00 | 794.50 | 794.50 | 10 |
20 Jun 2024 | 821.50 | 831.50 | 816.50 | 816.50 | 816.50 | 20 |
19 Jun 2024 | 810.50 | 826.50 | 810.00 | 818.50 | 818.50 | - |
18 Jun 2024 | 797.00 | 815.50 | 797.00 | 811.50 | 811.50 | 7 |
17 Jun 2024 | 790.00 | 804.50 | 780.50 | 794.00 | 794.00 | 30 |
14 Jun 2024 | 812.50 | 812.50 | 782.50 | 791.00 | 791.00 | 3 |
13 Jun 2024 | 822.50 | 827.00 | 808.50 | 809.50 | 809.50 | - |
12 Jun 2024 | 815.00 | 830.50 | 812.50 | 824.50 | 824.50 | 6 |
11 Jun 2024 | 806.00 | 814.50 | 802.50 | 808.00 | 808.00 | - |
10 Jun 2024 | 795.00 | 813.50 | 793.00 | 813.00 | 813.00 | 34 |
07 Jun 2024 | 813.00 | 820.00 | 795.50 | 797.00 | 797.00 | 14 |
06 Jun 2024 | 815.50 | 827.50 | 811.50 | 812.00 | 812.00 | 18 |
05 Jun 2024 | 809.50 | 824.00 | 808.50 | 814.50 | 814.50 | 510 |
04 Jun 2024 | 763.50 | 811.50 | 763.00 | 805.50 | 805.50 | - |
03 Jun 2024 | 781.00 | 781.50 | 767.00 | 767.50 | 767.50 | - |
31 May 2024 | 787.00 | 793.00 | 776.50 | 778.00 | 778.00 | - |
30 May 2024 | 789.00 | 791.50 | 781.00 | 784.50 | 784.50 | 95 |
29 May 2024 | 792.50 | 797.50 | 790.50 | 790.50 | 790.50 | - |
28 May 2024 | 807.50 | 811.00 | 796.50 | 796.50 | 796.50 | - |
27 May 2024 | 821.50 | 823.00 | 805.50 | 805.50 | 805.50 | 16 |
24 May 2024 | 812.50 | 826.50 | 812.00 | 823.00 | 823.00 | - |
23 May 2024 | 805.50 | 828.50 | 804.50 | 818.50 | 818.50 | - |
22 May 2024 | 799.00 | 811.00 | 798.50 | 805.50 | 805.50 | 27 |
21 May 2024 | 798.50 | 807.00 | 795.50 | 799.00 | 799.00 | 19 |
20 May 2024 | 791.50 | 805.50 | 791.00 | 798.50 | 798.50 | 2 |
17 May 2024 | 800.00 | 800.50 | 791.00 | 791.00 | 791.00 | 7 |
16 May 2024 | 805.50 | 806.00 | 789.50 | 800.00 | 800.00 | - |
15 May 2024 | 793.50 | 806.50 | 791.50 | 806.00 | 806.00 | 44 |
14 May 2024 | 787.00 | 797.50 | 785.50 | 793.00 | 793.00 | 5 |
13 May 2024 | 793.50 | 795.50 | 781.00 | 787.00 | 787.00 | 53 |
10 May 2024 | 802.00 | 802.50 | 787.00 | 793.50 | 793.50 | - |
09 May 2024 | 805.00 | 816.00 | 797.50 | 801.00 | 801.00 | - |
09 May 2024 | 13.5 Dividend | |||||
08 May 2024 | 823.00 | 832.00 | 820.00 | 825.00 | 811.50 | 32 |
07 May 2024 | 810.00 | 823.50 | 804.50 | 822.00 | 808.55 | 20 |
06 May 2024 | 801.00 | 812.00 | 801.00 | 809.50 | 796.25 | 2 |
03 May 2024 | 785.00 | 805.50 | 780.50 | 800.50 | 787.40 | 15 |
02 May 2024 | 800.00 | 800.50 | 776.00 | 784.00 | 771.17 | - |
30 Apr 2024 | 802.50 | 808.00 | 798.50 | 801.50 | 788.38 | - |
29 Apr 2024 | 802.00 | 804.00 | 795.50 | 803.00 | 789.86 | - |
26 Apr 2024 | 791.00 | 806.00 | 789.50 | 800.50 | 787.40 | 70 |
25 Apr 2024 | 794.00 | 794.00 | 775.50 | 787.50 | 774.61 | 16 |
24 Apr 2024 | 787.50 | 797.50 | 784.50 | 795.00 | 781.99 | - |
23 Apr 2024 | 778.00 | 788.00 | 775.50 | 784.50 | 771.66 | 21 |
22 Apr 2024 | 785.50 | 789.50 | 775.00 | 776.50 | 763.79 | - |
19 Apr 2024 | 783.50 | 788.50 | 780.00 | 783.00 | 770.19 | 1 |
18 Apr 2024 | 788.00 | 795.50 | 780.50 | 788.00 | 775.11 | 12 |
17 Apr 2024 | 789.50 | 799.50 | 785.00 | 785.00 | 772.15 | 69 |
16 Apr 2024 | 785.00 | 794.00 | 773.00 | 794.00 | 781.01 | 8 |
15 Apr 2024 | 788.00 | 808.00 | 784.00 | 784.00 | 771.17 | 8 |
12 Apr 2024 | 803.50 | 809.00 | 785.00 | 785.00 | 772.15 | - |
11 Apr 2024 | 795.00 | 804.50 | 783.50 | 801.50 | 788.38 | - |
10 Apr 2024 | 800.50 | 808.00 | 784.00 | 796.00 | 782.97 | 2 |
09 Apr 2024 | 802.00 | 806.00 | 796.00 | 799.00 | 785.93 | 20 |
08 Apr 2024 | 794.00 | 810.50 | 792.00 | 804.50 | 791.34 | - |
05 Apr 2024 | 791.00 | 802.50 | 790.50 | 793.00 | 780.02 | 26 |
04 Apr 2024 | 799.50 | 801.00 | 792.00 | 792.50 | 779.53 | - |
03 Apr 2024 | 790.00 | 804.50 | 781.50 | 800.50 | 787.40 | - |
02 Apr 2024 | 794.00 | 808.00 | 789.50 | 789.50 | 776.58 | 113 |
28 Mar 2024 | 822.00 | 822.00 | 787.00 | 801.00 | 787.89 | 28 |
27 Mar 2024 | 775.50 | 846.00 | 775.50 | 814.00 | 800.68 | 99 |
26 Mar 2024 | 754.50 | 777.00 | 754.50 | 776.00 | 763.30 | - |
25 Mar 2024 | 773.00 | 773.50 | 754.00 | 754.50 | 742.15 | 1,310 |
22 Mar 2024 | 763.00 | 773.50 | 762.00 | 771.00 | 758.38 | 7 |
21 Mar 2024 | 757.50 | 765.00 | 749.50 | 765.00 | 752.48 | 139 |
20 Mar 2024 | 756.00 | 762.00 | 747.50 | 754.00 | 741.66 | - |
19 Mar 2024 | 740.50 | 756.00 | 739.00 | 756.00 | 743.63 | 1 |
18 Mar 2024 | 746.00 | 758.00 | 740.00 | 742.50 | 730.35 | 48 |
15 Mar 2024 | 753.00 | 756.50 | 745.00 | 745.00 | 732.81 | 48 |
14 Mar 2024 | 755.00 | 759.50 | 750.50 | 755.00 | 742.65 | - |
13 Mar 2024 | 768.00 | 768.50 | 748.00 | 755.50 | 743.14 | 48 |
12 Mar 2024 | 742.50 | 765.00 | 741.50 | 764.50 | 751.99 | 130 |
11 Mar 2024 | 727.00 | 740.00 | 722.00 | 739.00 | 726.91 | 139 |
08 Mar 2024 | 721.50 | 737.50 | 715.50 | 730.50 | 718.55 | - |
07 Mar 2024 | 704.50 | 725.00 | 703.50 | 721.00 | 709.20 | 46 |
06 Mar 2024 | 710.00 | 714.50 | 692.50 | 710.00 | 698.38 | 1,694 |
05 Mar 2024 | 743.00 | 750.00 | 722.50 | 725.00 | 713.14 | 70 |
04 Mar 2024 | 755.00 | 764.00 | 745.50 | 745.50 | 733.30 | 130 |
01 Mar 2024 | 762.00 | 764.00 | 745.50 | 757.00 | 744.61 | - |
29 Feb 2024 | 763.00 | 774.50 | 753.50 | 758.00 | 745.60 | - |
28 Feb 2024 | 758.50 | 764.50 | 752.00 | 762.00 | 749.53 | 4 |
27 Feb 2024 | 748.50 | 761.50 | 731.50 | 757.50 | 745.10 | 40 |
26 Feb 2024 | 768.00 | 771.00 | 748.00 | 749.00 | 736.74 | 76 |
23 Feb 2024 | 777.00 | 777.00 | 763.00 | 768.50 | 755.92 | - |
22 Feb 2024 | 767.00 | 780.50 | 765.50 | 775.50 | 762.81 | 72 |
21 Feb 2024 | 752.50 | 763.50 | 752.50 | 761.50 | 749.04 | - |
20 Feb 2024 | 755.50 | 759.00 | 746.50 | 752.00 | 739.69 | 58 |
19 Feb 2024 | 763.00 | 763.50 | 751.00 | 756.50 | 744.12 | 78 |
16 Feb 2024 | 755.50 | 767.50 | 751.00 | 762.50 | 750.02 | 24 |
15 Feb 2024 | 748.50 | 762.50 | 748.50 | 752.50 | 740.19 | 2 |
14 Feb 2024 | 738.50 | 751.00 | 738.50 | 746.50 | 734.28 | - |
13 Feb 2024 | 748.00 | 749.50 | 733.50 | 741.50 | 729.37 | 60 |
12 Feb 2024 | 751.50 | 765.00 | 750.50 | 750.50 | 738.22 | 2 |
09 Feb 2024 | 745.50 | 758.00 | 745.00 | 749.50 | 737.24 | - |
08 Feb 2024 | 737.00 | 749.00 | 736.00 | 744.00 | 731.83 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |