Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 627.40 | 629.40 | 625.40 | 628.00 | 628.00 | 12,878 |
28 May 2024 | 635.00 | 638.40 | 630.00 | 631.00 | 631.00 | 51,369 |
27 May 2024 | 632.00 | 634.80 | 630.60 | 634.80 | 634.80 | 45,177 |
24 May 2024 | 622.00 | 632.60 | 616.80 | 630.80 | 630.80 | 74,995 |
23 May 2024 | 616.40 | 625.20 | 616.40 | 625.00 | 625.00 | 122,660 |
22 May 2024 | 619.00 | 623.40 | 614.00 | 616.40 | 616.40 | 143,330 |
21 May 2024 | 627.40 | 629.20 | 623.40 | 629.20 | 629.20 | 111,129 |
17 May 2024 | 632.60 | 637.40 | 623.60 | 626.60 | 626.60 | 211,388 |
17 May 2024 | 33 Dividend | |||||
16 May 2024 | 656.00 | 663.80 | 653.40 | 662.60 | 629.60 | 162,827 |
15 May 2024 | 653.60 | 658.20 | 651.20 | 654.60 | 622.00 | 148,441 |
14 May 2024 | 644.80 | 651.80 | 639.60 | 651.20 | 618.77 | 103,387 |
13 May 2024 | 651.00 | 651.00 | 646.40 | 649.60 | 617.25 | 88,965 |
10 May 2024 | 645.60 | 651.40 | 643.00 | 648.80 | 616.49 | 97,901 |
08 May 2024 | 643.20 | 644.00 | 637.20 | 639.60 | 607.75 | 118,394 |
07 May 2024 | 635.00 | 643.40 | 633.80 | 639.40 | 607.56 | 75,904 |
06 May 2024 | 628.00 | 634.40 | 626.20 | 632.40 | 600.90 | 72,247 |
03 May 2024 | 619.60 | 626.40 | 617.80 | 623.00 | 591.97 | 68,554 |
02 May 2024 | 619.20 | 624.40 | 613.60 | 614.00 | 583.42 | 69,603 |
30 Apr 2024 | 625.60 | 626.20 | 620.20 | 621.00 | 590.07 | 67,294 |
29 Apr 2024 | 621.20 | 625.60 | 620.00 | 623.00 | 591.97 | 55,213 |
26 Apr 2024 | 619.80 | 620.40 | 615.40 | 617.80 | 587.03 | 58,013 |
25 Apr 2024 | 625.80 | 626.60 | 607.60 | 612.20 | 581.71 | 83,602 |
24 Apr 2024 | 628.20 | 628.60 | 621.00 | 623.00 | 591.97 | 56,147 |
23 Apr 2024 | 619.00 | 627.00 | 615.00 | 627.00 | 595.77 | 88,053 |
22 Apr 2024 | 619.00 | 622.00 | 615.20 | 615.80 | 585.13 | 73,138 |
19 Apr 2024 | 600.00 | 611.20 | 599.20 | 611.20 | 580.76 | 116,328 |
18 Apr 2024 | 615.40 | 616.40 | 605.80 | 608.20 | 577.91 | 85,569 |
17 Apr 2024 | 612.00 | 619.20 | 610.20 | 611.60 | 581.14 | 96,568 |
16 Apr 2024 | 615.00 | 617.60 | 610.60 | 613.00 | 582.47 | 84,604 |
15 Apr 2024 | 629.20 | 632.20 | 623.20 | 623.60 | 592.54 | 52,558 |
12 Apr 2024 | 622.40 | 626.80 | 620.00 | 621.20 | 590.26 | 61,163 |
11 Apr 2024 | 624.00 | 625.40 | 616.80 | 618.60 | 587.79 | 87,947 |
10 Apr 2024 | 627.20 | 629.00 | 619.00 | 624.20 | 593.11 | 61,585 |
09 Apr 2024 | 627.20 | 631.80 | 623.00 | 624.80 | 593.68 | 52,155 |
08 Apr 2024 | 620.00 | 627.60 | 619.80 | 627.60 | 596.34 | 51,941 |
05 Apr 2024 | 617.40 | 619.00 | 612.40 | 618.80 | 587.98 | 94,062 |
04 Apr 2024 | 630.40 | 632.60 | 621.00 | 622.40 | 591.40 | 83,725 |
03 Apr 2024 | 633.40 | 634.40 | 628.60 | 630.20 | 598.81 | 61,281 |
02 Apr 2024 | 635.60 | 636.80 | 628.20 | 630.60 | 599.19 | 76,603 |
28 Mar 2024 | 628.00 | 634.00 | 626.80 | 632.20 | 600.71 | 65,424 |
27 Mar 2024 | 629.80 | 633.60 | 626.40 | 631.40 | 599.95 | 52,494 |
26 Mar 2024 | 623.60 | 630.40 | 621.80 | 627.40 | 596.15 | 78,414 |
25 Mar 2024 | 636.60 | 636.60 | 621.00 | 624.40 | 593.30 | 128,777 |
22 Mar 2024 | 646.80 | 650.00 | 640.20 | 640.80 | 608.89 | 67,418 |
21 Mar 2024 | 650.00 | 657.80 | 646.60 | 648.80 | 616.49 | 107,043 |
20 Mar 2024 | 632.60 | 643.00 | 632.00 | 642.40 | 610.41 | 77,711 |
19 Mar 2024 | 629.00 | 635.60 | 628.60 | 634.80 | 603.18 | 88,688 |
18 Mar 2024 | 635.00 | 635.00 | 625.40 | 630.40 | 599.00 | 129,977 |
15 Mar 2024 | 629.60 | 640.80 | 629.20 | 635.20 | 603.56 | 320,518 |
14 Mar 2024 | 638.00 | 641.20 | 624.80 | 630.60 | 599.19 | 296,168 |
13 Mar 2024 | 662.00 | 666.60 | 660.60 | 666.00 | 632.83 | 83,630 |
12 Mar 2024 | 654.00 | 660.20 | 651.40 | 659.20 | 626.37 | 78,881 |
11 Mar 2024 | 650.60 | 654.00 | 646.60 | 652.00 | 619.53 | 75,351 |
08 Mar 2024 | 650.00 | 654.00 | 649.60 | 652.80 | 620.29 | 68,331 |
07 Mar 2024 | 653.00 | 655.40 | 648.80 | 650.00 | 617.63 | 75,619 |
06 Mar 2024 | 649.60 | 653.60 | 647.80 | 651.80 | 619.34 | 57,870 |
05 Mar 2024 | 645.00 | 649.00 | 643.40 | 649.00 | 616.68 | 75,703 |
04 Mar 2024 | 643.40 | 646.60 | 641.60 | 645.60 | 613.45 | 63,261 |
01 Mar 2024 | 646.80 | 648.20 | 641.60 | 644.20 | 612.12 | 73,227 |
29 Feb 2024 | 637.60 | 643.60 | 637.20 | 641.60 | 609.65 | 102,917 |
28 Feb 2024 | 636.40 | 642.20 | 635.60 | 637.60 | 605.85 | 74,592 |
27 Feb 2024 | 639.20 | 639.20 | 633.80 | 636.40 | 604.70 | 97,370 |
26 Feb 2024 | 643.40 | 645.60 | 639.80 | 639.80 | 607.94 | 98,720 |
23 Feb 2024 | 647.00 | 651.00 | 643.20 | 648.80 | 616.49 | 64,206 |
22 Feb 2024 | 650.00 | 653.60 | 646.20 | 646.20 | 614.02 | 88,767 |
21 Feb 2024 | 648.80 | 654.00 | 645.20 | 645.80 | 613.64 | 65,703 |
20 Feb 2024 | 641.40 | 651.00 | 640.40 | 648.80 | 616.49 | 90,060 |
19 Feb 2024 | 639.80 | 641.80 | 636.80 | 640.60 | 608.70 | 56,976 |
16 Feb 2024 | 631.00 | 640.60 | 631.00 | 638.00 | 606.23 | 99,980 |
15 Feb 2024 | 626.20 | 631.60 | 623.40 | 631.00 | 599.57 | 119,942 |
14 Feb 2024 | 618.60 | 625.00 | 617.80 | 622.80 | 591.78 | 57,059 |
13 Feb 2024 | 622.80 | 625.80 | 617.80 | 620.20 | 589.31 | 59,850 |
12 Feb 2024 | 615.80 | 622.00 | 613.60 | 619.60 | 588.74 | 62,867 |
09 Feb 2024 | 610.20 | 616.20 | 609.00 | 611.40 | 580.95 | 58,549 |
08 Feb 2024 | 619.20 | 619.20 | 610.80 | 611.60 | 581.14 | 70,443 |
07 Feb 2024 | 620.00 | 621.00 | 614.60 | 615.60 | 584.94 | 49,639 |
06 Feb 2024 | 621.00 | 624.00 | 620.00 | 620.20 | 589.31 | 49,277 |
05 Feb 2024 | 620.00 | 621.60 | 615.20 | 619.00 | 588.17 | 59,053 |
02 Feb 2024 | 619.20 | 623.40 | 616.80 | 618.60 | 587.79 | 68,980 |
01 Feb 2024 | 617.40 | 625.80 | 611.60 | 614.00 | 583.42 | 81,811 |
31 Jan 2024 | 622.20 | 628.40 | 620.40 | 621.40 | 590.45 | 101,108 |
30 Jan 2024 | 612.80 | 621.60 | 612.20 | 620.40 | 589.50 | 73,144 |
29 Jan 2024 | 611.00 | 614.40 | 609.20 | 612.00 | 581.52 | 53,209 |
26 Jan 2024 | 606.00 | 612.80 | 605.60 | 610.20 | 579.81 | 66,037 |
25 Jan 2024 | 602.40 | 609.60 | 601.80 | 606.40 | 576.20 | 56,871 |
24 Jan 2024 | 598.60 | 604.40 | 596.00 | 604.40 | 574.30 | 83,171 |
23 Jan 2024 | 598.00 | 601.60 | 592.40 | 597.00 | 567.27 | 61,980 |
22 Jan 2024 | 589.00 | 596.20 | 588.60 | 596.20 | 566.51 | 72,745 |
19 Jan 2024 | 588.20 | 589.60 | 583.00 | 584.00 | 554.91 | 79,584 |
18 Jan 2024 | 584.80 | 587.40 | 581.60 | 583.40 | 554.34 | 52,278 |
17 Jan 2024 | 590.00 | 590.60 | 574.20 | 583.80 | 554.72 | 122,225 |
16 Jan 2024 | 593.00 | 599.20 | 590.00 | 598.80 | 568.98 | 65,039 |
15 Jan 2024 | 592.20 | 596.60 | 591.80 | 593.00 | 563.47 | 56,815 |
12 Jan 2024 | 584.00 | 589.60 | 584.00 | 586.80 | 557.58 | 57,823 |
11 Jan 2024 | 591.00 | 593.20 | 582.40 | 582.40 | 553.39 | 69,225 |
10 Jan 2024 | 589.00 | 589.60 | 585.40 | 587.40 | 558.15 | 59,999 |
09 Jan 2024 | 591.80 | 592.00 | 587.00 | 588.80 | 559.48 | 60,675 |
08 Jan 2024 | 581.60 | 589.60 | 581.60 | 588.60 | 559.29 | 61,862 |
05 Jan 2024 | 578.80 | 583.00 | 573.20 | 581.40 | 552.44 | 49,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |