Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 509.00 | 512.00 | 508.00 | 511.00 | 511.00 | 10,300 |
27 June 2024 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 4,700 |
26 June 2024 | 505.00 | 513.00 | 505.00 | 508.00 | 508.00 | 10,800 |
25 June 2024 | 507.00 | 510.00 | 502.00 | 505.00 | 505.00 | 20,400 |
24 June 2024 | 502.00 | 502.00 | 497.00 | 501.00 | 501.00 | 9,200 |
21 June 2024 | 501.00 | 501.00 | 499.00 | 500.00 | 500.00 | 12,700 |
20 June 2024 | 497.00 | 502.00 | 496.00 | 502.00 | 502.00 | 26,900 |
19 June 2024 | 476.00 | 498.00 | 476.00 | 496.00 | 496.00 | 28,200 |
18 June 2024 | 473.00 | 477.00 | 473.00 | 476.00 | 476.00 | 7,100 |
17 June 2024 | 477.00 | 477.00 | 474.00 | 475.00 | 475.00 | 3,800 |
14 June 2024 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | 8,800 |
13 June 2024 | 472.00 | 473.00 | 471.00 | 472.00 | 472.00 | 7,100 |
12 June 2024 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 900 |
11 June 2024 | 473.00 | 474.00 | 473.00 | 473.00 | 473.00 | 21,900 |
10 June 2024 | 470.00 | 473.00 | 470.00 | 473.00 | 473.00 | 6,100 |
07 June 2024 | 473.00 | 473.00 | 471.00 | 473.00 | 473.00 | 3,300 |
06 June 2024 | 472.00 | 475.00 | 472.00 | 473.00 | 473.00 | 2,200 |
05 June 2024 | 473.00 | 475.00 | 472.00 | 475.00 | 475.00 | 7,500 |
04 June 2024 | 473.00 | 477.00 | 471.00 | 473.00 | 473.00 | 15,500 |
03 June 2024 | 468.00 | 474.00 | 467.00 | 474.00 | 474.00 | 10,900 |
31 May 2024 | 463.00 | 469.00 | 460.00 | 468.00 | 468.00 | 16,500 |
30 May 2024 | 462.00 | 465.00 | 462.00 | 465.00 | 465.00 | 2,300 |
29 May 2024 | 463.00 | 464.00 | 461.00 | 464.00 | 464.00 | 9,000 |
28 May 2024 | 465.00 | 468.00 | 462.00 | 462.00 | 462.00 | 14,100 |
27 May 2024 | 472.00 | 472.00 | 464.00 | 467.00 | 467.00 | 13,200 |
24 May 2024 | 468.00 | 470.00 | 464.00 | 470.00 | 470.00 | 9,000 |
23 May 2024 | 470.00 | 473.00 | 465.00 | 466.00 | 466.00 | 13,900 |
22 May 2024 | 475.00 | 475.00 | 468.00 | 469.00 | 469.00 | 3,500 |
21 May 2024 | 472.00 | 475.00 | 470.00 | 474.00 | 474.00 | 2,800 |
20 May 2024 | 469.00 | 474.00 | 466.00 | 472.00 | 472.00 | 7,300 |
17 May 2024 | 475.00 | 475.00 | 466.00 | 471.00 | 471.00 | 8,300 |
16 May 2024 | 474.00 | 476.00 | 471.00 | 471.00 | 471.00 | 7,000 |
15 May 2024 | 478.00 | 480.00 | 472.00 | 480.00 | 480.00 | 7,800 |
14 May 2024 | 475.00 | 478.00 | 473.00 | 475.00 | 475.00 | 4,400 |
13 May 2024 | 476.00 | 479.00 | 476.00 | 477.00 | 477.00 | 4,200 |
10 May 2024 | 480.00 | 481.00 | 475.00 | 477.00 | 477.00 | 3,900 |
09 May 2024 | 477.00 | 480.00 | 476.00 | 477.00 | 477.00 | 5,300 |
08 May 2024 | 479.00 | 479.00 | 477.00 | 477.00 | 477.00 | 1,800 |
07 May 2024 | 479.00 | 482.00 | 476.00 | 476.00 | 476.00 | 10,200 |
02 May 2024 | 473.00 | 480.00 | 473.00 | 477.00 | 477.00 | 2,300 |
01 May 2024 | 484.00 | 486.00 | 471.00 | 471.00 | 471.00 | 8,200 |
30 Apr 2024 | 490.00 | 492.00 | 481.00 | 483.00 | 483.00 | 5,300 |
26 Apr 2024 | 492.00 | 492.00 | 484.00 | 486.00 | 486.00 | 3,700 |
25 Apr 2024 | 499.00 | 499.00 | 482.00 | 494.00 | 494.00 | 11,600 |
24 Apr 2024 | 483.00 | 491.00 | 483.00 | 491.00 | 491.00 | 2,900 |
23 Apr 2024 | 486.00 | 489.00 | 480.00 | 482.00 | 482.00 | 6,500 |
22 Apr 2024 | 479.00 | 482.00 | 478.00 | 482.00 | 482.00 | 4,300 |
19 Apr 2024 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 5,600 |
18 Apr 2024 | 480.00 | 492.00 | 480.00 | 489.00 | 489.00 | 8,200 |
17 Apr 2024 | 485.00 | 489.00 | 481.00 | 485.00 | 485.00 | 4,400 |
16 Apr 2024 | 490.00 | 490.00 | 480.00 | 482.00 | 482.00 | 8,900 |
15 Apr 2024 | 492.00 | 493.00 | 490.00 | 490.00 | 490.00 | 3,400 |
12 Apr 2024 | 497.00 | 499.00 | 491.00 | 492.00 | 492.00 | 9,500 |
11 Apr 2024 | 492.00 | 497.00 | 490.00 | 493.00 | 493.00 | 5,400 |
10 Apr 2024 | 497.00 | 501.00 | 495.00 | 495.00 | 495.00 | 5,600 |
09 Apr 2024 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 7,300 |
08 Apr 2024 | 501.00 | 504.00 | 500.00 | 504.00 | 504.00 | 7,600 |
05 Apr 2024 | 502.00 | 503.00 | 500.00 | 503.00 | 503.00 | 3,000 |
04 Apr 2024 | 502.00 | 507.00 | 502.00 | 505.00 | 505.00 | 1,100 |
03 Apr 2024 | 501.00 | 504.00 | 500.00 | 504.00 | 504.00 | 3,800 |
02 Apr 2024 | 507.00 | 507.00 | 502.00 | 503.00 | 503.00 | 3,000 |
01 Apr 2024 | 501.00 | 507.00 | 501.00 | 503.00 | 503.00 | 3,300 |
29 Mar 2024 | 503.00 | 504.00 | 501.00 | 502.00 | 502.00 | 6,800 |
28 Mar 2024 | 501.00 | 512.00 | 501.00 | 504.00 | 504.00 | 3,400 |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 511.00 | 512.00 | 507.00 | 511.00 | 496.00 | 7,900 |
26 Mar 2024 | 518.00 | 518.00 | 508.00 | 508.00 | 493.09 | 8,200 |
25 Mar 2024 | 519.00 | 519.00 | 509.00 | 518.00 | 502.79 | 13,600 |
22 Mar 2024 | 512.00 | 515.00 | 510.00 | 514.00 | 498.91 | 6,800 |
21 Mar 2024 | 510.00 | 512.00 | 509.00 | 510.00 | 495.03 | 8,100 |
19 Mar 2024 | 510.00 | 515.00 | 508.00 | 513.00 | 497.94 | 3,900 |
18 Mar 2024 | 512.00 | 514.00 | 511.00 | 511.00 | 496.00 | 2,000 |
15 Mar 2024 | 514.00 | 516.00 | 511.00 | 511.00 | 496.00 | 8,700 |
14 Mar 2024 | 506.00 | 514.00 | 504.00 | 513.00 | 497.94 | 4,700 |
13 Mar 2024 | 505.00 | 510.00 | 504.00 | 507.00 | 492.12 | 3,500 |
12 Mar 2024 | 500.00 | 512.00 | 500.00 | 511.00 | 496.00 | 7,300 |
11 Mar 2024 | 507.00 | 507.00 | 496.00 | 500.00 | 485.32 | 7,800 |
08 Mar 2024 | 503.00 | 510.00 | 503.00 | 505.00 | 490.18 | 4,600 |
07 Mar 2024 | 506.00 | 510.00 | 500.00 | 501.00 | 486.29 | 10,400 |
06 Mar 2024 | 501.00 | 504.00 | 498.00 | 504.00 | 489.21 | 7,200 |
05 Mar 2024 | 503.00 | 503.00 | 498.00 | 501.00 | 486.29 | 6,600 |
04 Mar 2024 | 505.00 | 510.00 | 504.00 | 507.00 | 492.12 | 2,600 |
01 Mar 2024 | 509.00 | 509.00 | 505.00 | 505.00 | 490.18 | 5,500 |
29 Feb 2024 | 508.00 | 511.00 | 505.00 | 509.00 | 494.06 | 3,600 |
28 Feb 2024 | 511.00 | 511.00 | 506.00 | 506.00 | 491.15 | 3,500 |
27 Feb 2024 | 514.00 | 514.00 | 506.00 | 511.00 | 496.00 | 10,200 |
26 Feb 2024 | 516.00 | 516.00 | 510.00 | 514.00 | 498.91 | 9,500 |
22 Feb 2024 | 514.00 | 514.00 | 504.00 | 512.00 | 496.97 | 18,400 |
21 Feb 2024 | 508.00 | 512.00 | 508.00 | 510.00 | 495.03 | 5,100 |
20 Feb 2024 | 507.00 | 510.00 | 506.00 | 508.00 | 493.09 | 6,100 |
19 Feb 2024 | 505.00 | 511.00 | 505.00 | 510.00 | 495.03 | 7,500 |
16 Feb 2024 | 500.00 | 513.00 | 500.00 | 509.00 | 494.06 | 11,200 |
15 Feb 2024 | 504.00 | 504.00 | 500.00 | 500.00 | 485.32 | 6,500 |
14 Feb 2024 | 506.00 | 507.00 | 500.00 | 507.00 | 492.12 | 3,700 |
13 Feb 2024 | 506.00 | 511.00 | 504.00 | 509.00 | 494.06 | 10,000 |
09 Feb 2024 | 508.00 | 509.00 | 502.00 | 504.00 | 489.21 | 9,500 |
08 Feb 2024 | 515.00 | 515.00 | 511.00 | 514.00 | 498.91 | 1,600 |
07 Feb 2024 | 515.00 | 517.00 | 515.00 | 515.00 | 499.88 | 2,000 |
06 Feb 2024 | 517.00 | 517.00 | 511.00 | 516.00 | 500.85 | 5,500 |
05 Feb 2024 | 507.00 | 518.00 | 507.00 | 518.00 | 502.79 | 14,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |