Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 563.00 | 567.00 | 561.00 | 562.00 | 562.00 | 2,000 |
20 June 2024 | 562.00 | 562.00 | 561.00 | 562.00 | 562.00 | 800 |
19 June 2024 | 569.00 | 569.00 | 564.00 | 564.00 | 564.00 | 1,200 |
18 June 2024 | 562.00 | 569.00 | 558.00 | 569.00 | 569.00 | 1,600 |
17 June 2024 | 563.00 | 573.00 | 562.00 | 562.00 | 562.00 | 1,300 |
14 June 2024 | 567.00 | 570.00 | 556.00 | 564.00 | 564.00 | 2,900 |
13 June 2024 | 571.00 | 574.00 | 563.00 | 568.00 | 568.00 | 1,600 |
12 June 2024 | 558.00 | 571.00 | 558.00 | 567.00 | 567.00 | 4,900 |
11 June 2024 | 541.00 | 569.00 | 541.00 | 558.00 | 558.00 | 17,600 |
10 June 2024 | 541.00 | 545.00 | 541.00 | 541.00 | 541.00 | 2,900 |
07 June 2024 | 542.00 | 547.00 | 539.00 | 539.00 | 539.00 | 3,000 |
06 June 2024 | 548.00 | 549.00 | 541.00 | 541.00 | 541.00 | 2,900 |
05 June 2024 | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | 2,800 |
04 June 2024 | 552.00 | 557.00 | 547.00 | 556.00 | 556.00 | 5,700 |
03 June 2024 | 543.00 | 558.00 | 543.00 | 558.00 | 558.00 | 13,000 |
31 May 2024 | 543.00 | 545.00 | 539.00 | 543.00 | 543.00 | 3,500 |
30 May 2024 | 544.00 | 549.00 | 538.00 | 544.00 | 544.00 | 4,900 |
29 May 2024 | 554.00 | 562.00 | 549.00 | 549.00 | 549.00 | 6,600 |
28 May 2024 | 558.00 | 560.00 | 555.00 | 555.00 | 555.00 | 2,900 |
27 May 2024 | 568.00 | 568.00 | 559.00 | 560.00 | 560.00 | 6,100 |
24 May 2024 | 562.00 | 568.00 | 558.00 | 568.00 | 568.00 | 1,500 |
23 May 2024 | 570.00 | 570.00 | 558.00 | 568.00 | 568.00 | 4,200 |
22 May 2024 | 565.00 | 568.00 | 560.00 | 567.00 | 567.00 | 6,200 |
21 May 2024 | 564.00 | 570.00 | 560.00 | 565.00 | 565.00 | 9,700 |
20 May 2024 | 572.00 | 584.00 | 564.00 | 571.00 | 571.00 | 4,900 |
17 May 2024 | 564.00 | 568.00 | 561.00 | 562.00 | 562.00 | 8,400 |
16 May 2024 | 602.00 | 612.00 | 552.00 | 565.00 | 565.00 | 25,800 |
15 May 2024 | 613.00 | 629.00 | 612.00 | 612.00 | 612.00 | 3,800 |
14 May 2024 | 619.00 | 630.00 | 615.00 | 630.00 | 630.00 | 4,500 |
13 May 2024 | 625.00 | 626.00 | 606.00 | 620.00 | 620.00 | 5,100 |
10 May 2024 | 624.00 | 624.00 | 615.00 | 615.00 | 615.00 | 1,600 |
09 May 2024 | 613.00 | 622.00 | 613.00 | 621.00 | 621.00 | 2,700 |
08 May 2024 | 612.00 | 619.00 | 612.00 | 613.00 | 613.00 | 800 |
07 May 2024 | 617.00 | 617.00 | 610.00 | 615.00 | 615.00 | 5,100 |
02 May 2024 | 618.00 | 618.00 | 608.00 | 618.00 | 618.00 | 700 |
01 May 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 617.00 | 3,200 |
30 Apr 2024 | 616.00 | 619.00 | 615.00 | 619.00 | 619.00 | 2,300 |
26 Apr 2024 | 616.00 | 627.00 | 616.00 | 616.00 | 616.00 | 1,900 |
25 Apr 2024 | 628.00 | 628.00 | 616.00 | 624.00 | 624.00 | 1,300 |
24 Apr 2024 | 623.00 | 627.00 | 621.00 | 621.00 | 621.00 | 1,900 |
23 Apr 2024 | 617.00 | 623.00 | 612.00 | 623.00 | 623.00 | 1,200 |
22 Apr 2024 | 619.00 | 619.00 | 614.00 | 614.00 | 614.00 | 700 |
19 Apr 2024 | 616.00 | 624.00 | 610.00 | 613.00 | 613.00 | 7,400 |
18 Apr 2024 | 625.00 | 625.00 | 619.00 | 621.00 | 621.00 | 2,900 |
17 Apr 2024 | 617.00 | 626.00 | 617.00 | 621.00 | 621.00 | 1,800 |
16 Apr 2024 | 630.00 | 633.00 | 618.00 | 619.00 | 619.00 | 2,600 |
15 Apr 2024 | 623.00 | 629.00 | 618.00 | 629.00 | 629.00 | 4,100 |
12 Apr 2024 | 621.00 | 631.00 | 621.00 | 631.00 | 631.00 | 1,600 |
11 Apr 2024 | 620.00 | 623.00 | 618.00 | 623.00 | 623.00 | 2,200 |
10 Apr 2024 | 618.00 | 621.00 | 617.00 | 619.00 | 619.00 | 1,700 |
09 Apr 2024 | 612.00 | 613.00 | 611.00 | 613.00 | 613.00 | 1,900 |
08 Apr 2024 | 600.00 | 614.00 | 600.00 | 606.00 | 606.00 | 1,400 |
05 Apr 2024 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | 2,400 |
04 Apr 2024 | 620.00 | 620.00 | 605.00 | 612.00 | 612.00 | 2,100 |
03 Apr 2024 | 611.00 | 624.00 | 610.00 | 614.00 | 614.00 | 3,900 |
02 Apr 2024 | 616.00 | 623.00 | 611.00 | 612.00 | 612.00 | 2,600 |
01 Apr 2024 | 624.00 | 631.00 | 614.00 | 620.00 | 620.00 | 4,600 |
29 Mar 2024 | 625.00 | 634.00 | 625.00 | 625.00 | 625.00 | 2,300 |
28 Mar 2024 | 648.00 | 650.00 | 625.00 | 626.00 | 626.00 | 15,600 |
28 Mar 2024 | 7 Dividend | |||||
27 Mar 2024 | 650.00 | 650.00 | 627.00 | 645.00 | 638.00 | 31,800 |
26 Mar 2024 | 629.00 | 637.00 | 618.00 | 636.00 | 629.10 | 8,400 |
25 Mar 2024 | 636.00 | 636.00 | 628.00 | 636.00 | 629.10 | 2,600 |
22 Mar 2024 | 629.00 | 629.00 | 626.00 | 626.00 | 619.21 | 2,600 |
21 Mar 2024 | 630.00 | 630.00 | 620.00 | 629.00 | 622.17 | 2,100 |
19 Mar 2024 | 607.00 | 627.00 | 607.00 | 627.00 | 620.20 | 4,000 |
18 Mar 2024 | 614.00 | 623.00 | 605.00 | 613.00 | 606.35 | 7,300 |
15 Mar 2024 | 622.00 | 623.00 | 612.00 | 616.00 | 609.31 | 1,400 |
14 Mar 2024 | 615.00 | 630.00 | 612.00 | 619.00 | 612.28 | 4,900 |
13 Mar 2024 | 635.00 | 639.00 | 624.00 | 625.00 | 618.22 | 2,200 |
12 Mar 2024 | 600.00 | 635.00 | 600.00 | 632.00 | 625.14 | 10,100 |
11 Mar 2024 | 630.00 | 634.00 | 603.00 | 606.00 | 599.42 | 12,700 |
08 Mar 2024 | 645.00 | 645.00 | 630.00 | 637.00 | 630.09 | 5,700 |
07 Mar 2024 | 645.00 | 650.00 | 636.00 | 645.00 | 638.00 | 4,700 |
06 Mar 2024 | 654.00 | 658.00 | 636.00 | 649.00 | 641.96 | 5,000 |
05 Mar 2024 | 645.00 | 661.00 | 641.00 | 660.00 | 652.84 | 8,600 |
04 Mar 2024 | 647.00 | 657.00 | 647.00 | 654.00 | 646.90 | 4,900 |
01 Mar 2024 | 655.00 | 655.00 | 643.00 | 649.00 | 641.96 | 4,300 |
29 Feb 2024 | 630.00 | 661.00 | 630.00 | 651.00 | 643.93 | 15,700 |
28 Feb 2024 | 629.00 | 634.00 | 622.00 | 634.00 | 627.12 | 10,200 |
27 Feb 2024 | 606.00 | 630.00 | 606.00 | 629.00 | 622.17 | 15,800 |
26 Feb 2024 | 601.00 | 617.00 | 601.00 | 606.00 | 599.42 | 8,000 |
22 Feb 2024 | 607.00 | 608.00 | 601.00 | 601.00 | 594.48 | 6,300 |
21 Feb 2024 | 608.00 | 612.00 | 600.00 | 603.00 | 596.46 | 5,800 |
20 Feb 2024 | 611.00 | 617.00 | 603.00 | 611.00 | 604.37 | 4,200 |
19 Feb 2024 | 607.00 | 613.00 | 601.00 | 601.00 | 594.48 | 4,700 |
16 Feb 2024 | 609.00 | 617.00 | 602.00 | 607.00 | 600.41 | 12,000 |
15 Feb 2024 | 642.00 | 642.00 | 616.00 | 619.00 | 612.28 | 11,100 |
14 Feb 2024 | 629.00 | 634.00 | 615.00 | 634.00 | 627.12 | 7,400 |
13 Feb 2024 | 633.00 | 633.00 | 617.00 | 622.00 | 615.25 | 4,600 |
09 Feb 2024 | 606.00 | 632.00 | 604.00 | 618.00 | 611.29 | 9,800 |
08 Feb 2024 | 611.00 | 619.00 | 609.00 | 609.00 | 602.39 | 4,700 |
07 Feb 2024 | 625.00 | 625.00 | 614.00 | 614.00 | 607.34 | 3,100 |
06 Feb 2024 | 625.00 | 627.00 | 619.00 | 627.00 | 620.20 | 3,200 |
05 Feb 2024 | 631.00 | 631.00 | 618.00 | 625.00 | 618.22 | 7,000 |
02 Feb 2024 | 598.00 | 646.00 | 598.00 | 626.00 | 619.21 | 23,000 |
01 Feb 2024 | 653.00 | 653.00 | 601.00 | 602.00 | 595.47 | 20,000 |
31 Jan 2024 | 685.00 | 685.00 | 628.00 | 654.00 | 646.90 | 29,700 |
30 Jan 2024 | 640.00 | 675.00 | 640.00 | 675.00 | 667.67 | 24,400 |
29 Jan 2024 | 624.00 | 639.00 | 615.00 | 639.00 | 632.07 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |