Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 5,200 |
05 June 2024 | 359.00 | 359.00 | 353.00 | 358.00 | 358.00 | 9,900 |
04 June 2024 | 359.00 | 359.00 | 357.00 | 358.00 | 358.00 | 4,200 |
03 June 2024 | 359.00 | 360.00 | 355.00 | 359.00 | 359.00 | 13,800 |
31 May 2024 | 356.00 | 359.00 | 355.00 | 359.00 | 359.00 | 7,000 |
30 May 2024 | 354.00 | 355.00 | 351.00 | 352.00 | 352.00 | 8,900 |
29 May 2024 | 356.00 | 358.00 | 353.00 | 358.00 | 358.00 | 3,800 |
28 May 2024 | 353.00 | 358.00 | 352.00 | 358.00 | 358.00 | 5,700 |
27 May 2024 | 358.00 | 358.00 | 352.00 | 355.00 | 355.00 | 4,200 |
24 May 2024 | 358.00 | 358.00 | 353.00 | 356.00 | 356.00 | 4,600 |
23 May 2024 | 356.00 | 359.00 | 355.00 | 359.00 | 359.00 | 9,300 |
22 May 2024 | 351.00 | 358.00 | 351.00 | 357.00 | 357.00 | 14,700 |
21 May 2024 | 355.00 | 355.00 | 351.00 | 353.00 | 353.00 | 7,300 |
20 May 2024 | 349.00 | 356.00 | 349.00 | 351.00 | 351.00 | 6,300 |
17 May 2024 | 349.00 | 355.00 | 349.00 | 351.00 | 351.00 | 10,700 |
16 May 2024 | 351.00 | 354.00 | 350.00 | 350.00 | 350.00 | 11,200 |
15 May 2024 | 350.00 | 354.00 | 344.00 | 354.00 | 354.00 | 18,500 |
14 May 2024 | 350.00 | 357.00 | 349.00 | 352.00 | 352.00 | 19,700 |
13 May 2024 | 353.00 | 358.00 | 350.00 | 350.00 | 350.00 | 20,200 |
10 May 2024 | 355.00 | 355.00 | 348.00 | 353.00 | 353.00 | 8,800 |
09 May 2024 | 355.00 | 357.00 | 345.00 | 353.00 | 353.00 | 20,500 |
08 May 2024 | 344.00 | 353.00 | 344.00 | 353.00 | 353.00 | 35,100 |
07 May 2024 | 336.00 | 344.00 | 334.00 | 344.00 | 344.00 | 13,000 |
02 May 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 7,100 |
01 May 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 1,800 |
30 Apr 2024 | 337.00 | 340.00 | 337.00 | 337.00 | 337.00 | 3,000 |
26 Apr 2024 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | 1,700 |
25 Apr 2024 | 333.00 | 337.00 | 332.00 | 337.00 | 337.00 | 3,800 |
24 Apr 2024 | 334.00 | 335.00 | 332.00 | 332.00 | 332.00 | 5,800 |
23 Apr 2024 | 331.00 | 334.00 | 330.00 | 334.00 | 334.00 | 5,400 |
22 Apr 2024 | 331.00 | 334.00 | 330.00 | 331.00 | 331.00 | 9,700 |
19 Apr 2024 | 339.00 | 340.00 | 331.00 | 331.00 | 331.00 | 9,700 |
18 Apr 2024 | 338.00 | 340.00 | 338.00 | 339.00 | 339.00 | 6,400 |
17 Apr 2024 | 341.00 | 342.00 | 338.00 | 339.00 | 339.00 | 4,400 |
16 Apr 2024 | 342.00 | 345.00 | 341.00 | 343.00 | 343.00 | 3,100 |
15 Apr 2024 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 4,700 |
12 Apr 2024 | 348.00 | 349.00 | 341.00 | 346.00 | 346.00 | 4,200 |
11 Apr 2024 | 349.00 | 350.00 | 348.00 | 348.00 | 348.00 | 4,700 |
10 Apr 2024 | 345.00 | 354.00 | 341.00 | 348.00 | 348.00 | 45,300 |
09 Apr 2024 | 341.00 | 344.00 | 339.00 | 344.00 | 344.00 | 19,200 |
08 Apr 2024 | 343.00 | 344.00 | 340.00 | 343.00 | 343.00 | 8,600 |
05 Apr 2024 | 335.00 | 344.00 | 335.00 | 341.00 | 341.00 | 34,400 |
04 Apr 2024 | 337.00 | 340.00 | 334.00 | 335.00 | 335.00 | 14,100 |
03 Apr 2024 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | 2,100 |
02 Apr 2024 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 12,500 |
01 Apr 2024 | 339.00 | 340.00 | 337.00 | 338.00 | 338.00 | 7,400 |
29 Mar 2024 | 340.00 | 341.00 | 336.00 | 339.00 | 339.00 | 10,800 |
28 Mar 2024 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | 5,100 |
27 Mar 2024 | 342.00 | 345.00 | 341.00 | 341.00 | 341.00 | 4,500 |
26 Mar 2024 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | 6,300 |
25 Mar 2024 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | 15,800 |
22 Mar 2024 | 346.00 | 347.00 | 341.00 | 344.00 | 344.00 | 11,700 |
21 Mar 2024 | 351.00 | 351.00 | 346.00 | 347.00 | 347.00 | 15,200 |
19 Mar 2024 | 349.00 | 349.00 | 346.00 | 346.00 | 346.00 | 12,100 |
18 Mar 2024 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 35,200 |
15 Mar 2024 | 347.00 | 348.00 | 334.00 | 343.00 | 343.00 | 93,900 |
14 Mar 2024 | 338.00 | 352.00 | 333.00 | 352.00 | 352.00 | 75,500 |
13 Mar 2024 | 335.00 | 336.00 | 330.00 | 336.00 | 336.00 | 11,400 |
12 Mar 2024 | 332.00 | 337.00 | 328.00 | 335.00 | 335.00 | 11,000 |
11 Mar 2024 | 334.00 | 339.00 | 331.00 | 332.00 | 332.00 | 14,200 |
08 Mar 2024 | 322.00 | 335.00 | 322.00 | 335.00 | 335.00 | 25,800 |
07 Mar 2024 | 323.00 | 326.00 | 321.00 | 322.00 | 322.00 | 7,700 |
06 Mar 2024 | 324.00 | 324.00 | 321.00 | 323.00 | 323.00 | 6,100 |
05 Mar 2024 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | 3,200 |
04 Mar 2024 | 322.00 | 325.00 | 321.00 | 321.00 | 321.00 | 7,700 |
01 Mar 2024 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | 6,100 |
29 Feb 2024 | 323.00 | 325.00 | 322.00 | 324.00 | 324.00 | 9,300 |
28 Feb 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 14,300 |
27 Feb 2024 | 328.00 | 328.00 | 323.00 | 323.00 | 323.00 | 15,400 |
26 Feb 2024 | 326.00 | 329.00 | 325.00 | 326.00 | 326.00 | 9,300 |
22 Feb 2024 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | 5,700 |
21 Feb 2024 | 322.00 | 330.00 | 322.00 | 327.00 | 327.00 | 6,400 |
20 Feb 2024 | 324.00 | 327.00 | 323.00 | 325.00 | 325.00 | 15,000 |
19 Feb 2024 | 315.00 | 326.00 | 315.00 | 326.00 | 326.00 | 20,400 |
16 Feb 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 12,400 |
15 Feb 2024 | 310.00 | 318.00 | 307.00 | 317.00 | 317.00 | 34,700 |
14 Feb 2024 | 323.00 | 324.00 | 307.00 | 310.00 | 310.00 | 61,100 |
13 Feb 2024 | 327.00 | 327.00 | 324.00 | 326.00 | 326.00 | 16,900 |
09 Feb 2024 | 330.00 | 333.00 | 326.00 | 328.00 | 328.00 | 20,000 |
08 Feb 2024 | 334.00 | 335.00 | 331.00 | 332.00 | 332.00 | 19,400 |
07 Feb 2024 | 337.00 | 339.00 | 334.00 | 337.00 | 337.00 | 18,100 |
06 Feb 2024 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | 13,100 |
05 Feb 2024 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | 16,700 |
02 Feb 2024 | 335.00 | 343.00 | 335.00 | 338.00 | 338.00 | 395,500 |
01 Feb 2024 | 339.00 | 341.00 | 337.00 | 338.00 | 338.00 | 8,800 |
31 Jan 2024 | 344.00 | 345.00 | 339.00 | 340.00 | 340.00 | 11,000 |
30 Jan 2024 | 343.00 | 349.00 | 343.00 | 343.00 | 343.00 | 25,000 |
30 Jan 2024 | 8 Dividend | |||||
29 Jan 2024 | 359.00 | 359.00 | 354.00 | 355.00 | 347.00 | 30,200 |
26 Jan 2024 | 355.00 | 359.00 | 353.00 | 359.00 | 350.91 | 34,600 |
25 Jan 2024 | 352.00 | 360.00 | 351.00 | 355.00 | 347.00 | 77,000 |
24 Jan 2024 | 352.00 | 352.00 | 349.00 | 352.00 | 344.07 | 19,800 |
23 Jan 2024 | 352.00 | 354.00 | 349.00 | 350.00 | 342.11 | 23,400 |
22 Jan 2024 | 347.00 | 354.00 | 345.00 | 352.00 | 344.07 | 14,800 |
19 Jan 2024 | 348.00 | 351.00 | 345.00 | 346.00 | 338.20 | 14,800 |
18 Jan 2024 | 346.00 | 349.00 | 342.00 | 347.00 | 339.18 | 34,300 |
17 Jan 2024 | 349.00 | 353.00 | 349.00 | 351.00 | 343.09 | 6,400 |
16 Jan 2024 | 358.00 | 358.00 | 349.00 | 349.00 | 341.14 | 35,700 |
15 Jan 2024 | 359.00 | 359.00 | 351.00 | 354.00 | 346.02 | 8,100 |
12 Jan 2024 | 353.00 | 356.00 | 348.00 | 354.00 | 346.02 | 18,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |