Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 13 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 13 |
20 Jun 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
19 Jun 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
18 Jun 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
17 Jun 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
14 Jun 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
14 Jun 2024 | 2.5 Dividend | |||||
13 Jun 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
12 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
11 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
10 Jun 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
07 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
06 Jun 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
05 Jun 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.51 | - |
04 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
03 Jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
31 May 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 485.53 | - |
30 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 477.57 | - |
29 May 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 487.52 | - |
28 May 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
27 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
24 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
23 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
22 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.47 | - |
21 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
20 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
17 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
16 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
15 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
14 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.39 | - |
13 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.37 | - |
10 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.37 | - |
09 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.37 | - |
08 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.37 | - |
07 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.42 | - |
06 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.44 | - |
03 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 495.48 | - |
02 May 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.51 | - |
30 Apr 2024 | 494.00 | 494.00 | 492.00 | 492.00 | 489.51 | 9 |
29 Apr 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.51 | - |
26 Apr 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.50 | - |
25 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.27 | - |
24 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.24 | - |
23 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.22 | - |
22 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.24 | - |
19 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.24 | - |
18 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.24 | - |
17 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.22 | - |
16 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.17 | - |
15 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.19 | - |
12 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.17 | - |
11 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.19 | - |
10 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.19 | - |
09 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.14 | - |
08 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.14 | - |
05 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.12 | - |
04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.09 | - |
03 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.06 | - |
02 Apr 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.01 | - |
28 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.06 | - |
27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.09 | - |
26 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.06 | - |
25 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.09 | - |
22 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 572.09 | - |
21 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.14 | - |
20 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.12 | - |
19 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.14 | - |
18 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.12 | - |
15 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.14 | - |
14 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.17 | - |
14 Mar 2024 | 2.5 Dividend | |||||
13 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 549.70 | - |
12 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 554.66 | - |
11 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 554.66 | - |
08 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 559.61 | - |
07 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 564.56 | - |
06 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 574.47 | - |
05 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 584.37 | - |
04 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 584.37 | - |
01 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 584.37 | - |
29 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 574.47 | - |
28 Feb 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 579.42 | - |
27 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 574.47 | - |
26 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 574.47 | - |
23 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 564.56 | - |
22 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 559.61 | - |
21 Feb 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 554.66 | - |
20 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 544.75 | - |
19 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 544.75 | - |
16 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 549.70 | - |
15 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 539.80 | - |
14 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 539.80 | - |
13 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 544.75 | - |
12 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 539.80 | - |
09 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 539.80 | - |
08 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 539.80 | - |
07 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 529.89 | - |
06 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 534.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |