Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | - |
13 Jun 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
12 Jun 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
11 Jun 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
10 Jun 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - |
07 Jun 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
06 Jun 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
05 Jun 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
04 Jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
03 Jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
31 May 2024 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | - |
30 May 2024 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | - |
29 May 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
28 May 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
27 May 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
24 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
23 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
22 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
21 May 2024 | 501.20 | 501.20 | 500.00 | 500.00 | 500.00 | 1 |
20 May 2024 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | - |
17 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
16 May 2024 | 487.50 | 492.80 | 487.50 | 492.80 | 492.80 | 2 |
15 May 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
14 May 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
13 May 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
10 May 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | - |
09 May 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | - |
08 May 2024 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | - |
07 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
06 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
03 May 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
02 May 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
30 Apr 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
29 Apr 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
26 Apr 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | - |
25 Apr 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
24 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
23 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
22 Apr 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
19 Apr 2024 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | - |
18 Apr 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
17 Apr 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
16 Apr 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
15 Apr 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
12 Apr 2024 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | - |
11 Apr 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
10 Apr 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
09 Apr 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
08 Apr 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
05 Apr 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.90 | - |
04 Apr 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
04 Apr 2024 | 0.75 Dividend | |||||
03 Apr 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
02 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
28 Mar 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 514.64 | - |
27 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.24 | - |
26 Mar 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.05 | - |
25 Mar 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
22 Mar 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.04 | - |
21 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
20 Mar 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
19 Mar 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.85 | - |
18 Mar 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
15 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
14 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
13 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
12 Mar 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.25 | - |
11 Mar 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
08 Mar 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 496.96 | - |
07 Mar 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
06 Mar 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 494.97 | - |
05 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
04 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
01 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
29 Feb 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 503.25 | - |
28 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
27 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.05 | - |
26 Feb 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 511.84 | - |
23 Feb 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 511.44 | - |
22 Feb 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 505.65 | - |
21 Feb 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 503.45 | - |
20 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
19 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
16 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
15 Feb 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 503.85 | - |
14 Feb 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 499.86 | - |
13 Feb 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 503.65 | - |
12 Feb 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 507.85 | - |
09 Feb 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.25 | - |
08 Feb 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.05 | - |
07 Feb 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 505.85 | - |
06 Feb 2024 | 507.40 | 507.40 | 506.60 | 506.60 | 505.85 | 11 |
05 Feb 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 506.65 | - |
02 Feb 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.06 | - |
01 Feb 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.16 | - |
31 Jan 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 516.83 | - |
30 Jan 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 509.84 | - |
29 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
26 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
25 Jan 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |