Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 609.00 | 621.00 | 607.00 | 615.00 | 615.00 | 3,534,300 |
30 May 2024 | 586.00 | 613.00 | 583.00 | 610.00 | 610.00 | 1,101,400 |
29 May 2024 | 590.00 | 607.00 | 588.00 | 595.00 | 595.00 | 803,000 |
28 May 2024 | 589.00 | 609.00 | 587.00 | 595.00 | 595.00 | 831,700 |
27 May 2024 | 608.00 | 609.00 | 588.00 | 591.00 | 591.00 | 2,525,500 |
24 May 2024 | 593.00 | 598.00 | 577.00 | 588.00 | 588.00 | 781,200 |
23 May 2024 | 578.00 | 597.00 | 575.00 | 597.00 | 597.00 | 946,100 |
22 May 2024 | 568.00 | 574.00 | 563.00 | 571.00 | 571.00 | 549,300 |
21 May 2024 | 580.00 | 581.00 | 564.00 | 564.00 | 564.00 | 380,600 |
20 May 2024 | 574.00 | 578.00 | 566.00 | 577.00 | 577.00 | 475,200 |
17 May 2024 | 584.00 | 584.00 | 566.00 | 580.00 | 580.00 | 570,500 |
16 May 2024 | 595.00 | 608.00 | 582.00 | 589.00 | 589.00 | 477,300 |
15 May 2024 | 610.00 | 614.00 | 583.00 | 585.00 | 585.00 | 1,021,500 |
14 May 2024 | 575.00 | 586.00 | 570.00 | 585.00 | 585.00 | 442,900 |
13 May 2024 | 572.00 | 577.00 | 555.00 | 567.00 | 567.00 | 894,700 |
10 May 2024 | 580.00 | 602.00 | 580.00 | 592.00 | 592.00 | 1,160,100 |
09 May 2024 | 601.00 | 627.00 | 599.00 | 616.00 | 616.00 | 593,400 |
08 May 2024 | 584.00 | 603.00 | 580.00 | 594.00 | 594.00 | 442,600 |
07 May 2024 | 580.00 | 590.00 | 580.00 | 587.00 | 587.00 | 390,300 |
02 May 2024 | 578.00 | 580.00 | 569.00 | 576.00 | 576.00 | 196,200 |
01 May 2024 | 588.00 | 588.00 | 572.00 | 576.00 | 576.00 | 173,000 |
30 Apr 2024 | 585.00 | 597.00 | 581.00 | 595.00 | 595.00 | 385,700 |
26 Apr 2024 | 575.00 | 584.00 | 564.00 | 582.00 | 582.00 | 318,900 |
25 Apr 2024 | 578.00 | 587.00 | 568.00 | 575.00 | 575.00 | 289,400 |
24 Apr 2024 | 569.00 | 577.00 | 567.00 | 573.00 | 573.00 | 246,400 |
23 Apr 2024 | 567.00 | 572.00 | 562.00 | 564.00 | 564.00 | 151,600 |
22 Apr 2024 | 557.00 | 565.00 | 553.00 | 563.00 | 563.00 | 298,200 |
19 Apr 2024 | 555.00 | 557.00 | 545.00 | 547.00 | 547.00 | 358,800 |
18 Apr 2024 | 555.00 | 563.00 | 553.00 | 555.00 | 555.00 | 233,300 |
17 Apr 2024 | 573.00 | 574.00 | 554.00 | 559.00 | 559.00 | 363,000 |
16 Apr 2024 | 570.00 | 576.00 | 566.00 | 570.00 | 570.00 | 325,500 |
15 Apr 2024 | 572.00 | 580.00 | 565.00 | 576.00 | 576.00 | 250,800 |
12 Apr 2024 | 582.00 | 590.00 | 573.00 | 576.00 | 576.00 | 259,100 |
11 Apr 2024 | 574.00 | 584.00 | 574.00 | 580.00 | 580.00 | 204,700 |
10 Apr 2024 | 577.00 | 580.00 | 573.00 | 575.00 | 575.00 | 204,300 |
09 Apr 2024 | 586.00 | 587.00 | 570.00 | 577.00 | 577.00 | 323,100 |
08 Apr 2024 | 571.00 | 587.00 | 571.00 | 585.00 | 585.00 | 274,600 |
05 Apr 2024 | 560.00 | 573.00 | 558.00 | 565.00 | 565.00 | 373,800 |
04 Apr 2024 | 571.00 | 574.00 | 562.00 | 562.00 | 562.00 | 294,500 |
03 Apr 2024 | 570.00 | 578.00 | 565.00 | 572.00 | 572.00 | 217,500 |
02 Apr 2024 | 573.00 | 579.00 | 571.00 | 573.00 | 573.00 | 230,000 |
01 Apr 2024 | 579.00 | 582.00 | 570.00 | 574.00 | 574.00 | 237,400 |
29 Mar 2024 | 570.00 | 580.00 | 568.00 | 577.00 | 577.00 | 139,300 |
28 Mar 2024 | 577.00 | 586.00 | 571.00 | 572.00 | 572.00 | 221,700 |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 568.00 | 589.00 | 561.00 | 579.00 | 573.50 | 512,200 |
26 Mar 2024 | 572.00 | 574.00 | 562.00 | 562.00 | 556.66 | 315,000 |
25 Mar 2024 | 585.00 | 588.00 | 574.00 | 577.00 | 571.52 | 307,000 |
22 Mar 2024 | 592.00 | 592.00 | 582.00 | 584.00 | 578.45 | 230,200 |
21 Mar 2024 | 587.00 | 596.00 | 585.00 | 587.00 | 581.42 | 230,900 |
19 Mar 2024 | 575.00 | 588.00 | 575.00 | 583.00 | 577.46 | 214,700 |
18 Mar 2024 | 574.00 | 578.00 | 572.00 | 575.00 | 569.54 | 123,500 |
15 Mar 2024 | 557.00 | 576.00 | 557.00 | 571.00 | 565.58 | 419,300 |
14 Mar 2024 | 558.00 | 560.00 | 554.00 | 557.00 | 551.71 | 210,800 |
13 Mar 2024 | 571.00 | 574.00 | 554.00 | 557.00 | 551.71 | 220,100 |
12 Mar 2024 | 563.00 | 570.00 | 556.00 | 570.00 | 564.59 | 350,100 |
11 Mar 2024 | 558.00 | 571.00 | 558.00 | 568.00 | 562.60 | 388,600 |
08 Mar 2024 | 566.00 | 571.00 | 560.00 | 562.00 | 556.66 | 585,700 |
07 Mar 2024 | 584.00 | 592.00 | 575.00 | 575.00 | 569.54 | 263,000 |
06 Mar 2024 | 566.00 | 585.00 | 563.00 | 583.00 | 577.46 | 421,900 |
05 Mar 2024 | 566.00 | 577.00 | 558.00 | 571.00 | 565.58 | 324,800 |
04 Mar 2024 | 582.00 | 582.00 | 561.00 | 570.00 | 564.59 | 523,100 |
01 Mar 2024 | 585.00 | 604.00 | 582.00 | 592.00 | 586.38 | 416,000 |
29 Feb 2024 | 575.00 | 588.00 | 570.00 | 584.00 | 578.45 | 320,100 |
28 Feb 2024 | 585.00 | 591.00 | 579.00 | 579.00 | 573.50 | 216,300 |
27 Feb 2024 | 578.00 | 590.00 | 578.00 | 585.00 | 579.44 | 321,000 |
26 Feb 2024 | 588.00 | 589.00 | 575.00 | 578.00 | 572.51 | 311,100 |
22 Feb 2024 | 595.00 | 595.00 | 582.00 | 588.00 | 582.41 | 258,100 |
21 Feb 2024 | 594.00 | 597.00 | 581.00 | 586.00 | 580.43 | 231,500 |
20 Feb 2024 | 594.00 | 605.00 | 590.00 | 598.00 | 592.32 | 252,300 |
19 Feb 2024 | 580.00 | 593.00 | 578.00 | 590.00 | 584.40 | 238,300 |
16 Feb 2024 | 584.00 | 594.00 | 579.00 | 585.00 | 579.44 | 455,400 |
15 Feb 2024 | 578.00 | 580.00 | 563.00 | 564.00 | 558.64 | 290,000 |
14 Feb 2024 | 581.00 | 582.00 | 566.00 | 569.00 | 563.59 | 402,100 |
13 Feb 2024 | 585.00 | 607.00 | 584.00 | 591.00 | 585.39 | 461,700 |
09 Feb 2024 | 580.00 | 588.00 | 571.00 | 576.00 | 570.53 | 532,700 |
08 Feb 2024 | 563.00 | 586.00 | 548.00 | 580.00 | 574.49 | 1,509,400 |
07 Feb 2024 | 585.00 | 587.00 | 573.00 | 583.00 | 577.46 | 435,900 |
06 Feb 2024 | 587.00 | 598.00 | 581.00 | 595.00 | 589.35 | 258,000 |
05 Feb 2024 | 580.00 | 586.00 | 575.00 | 586.00 | 580.43 | 185,300 |
02 Feb 2024 | 579.00 | 579.00 | 570.00 | 575.00 | 569.54 | 290,000 |
01 Feb 2024 | 584.00 | 584.00 | 575.00 | 579.00 | 573.50 | 173,600 |
31 Jan 2024 | 583.00 | 589.00 | 573.00 | 589.00 | 583.41 | 221,000 |
30 Jan 2024 | 591.00 | 593.00 | 583.00 | 583.00 | 577.46 | 135,500 |
29 Jan 2024 | 586.00 | 587.00 | 579.00 | 585.00 | 579.44 | 124,700 |
26 Jan 2024 | 585.00 | 593.00 | 581.00 | 582.00 | 576.47 | 176,800 |
25 Jan 2024 | 588.00 | 597.00 | 584.00 | 587.00 | 581.42 | 165,200 |
24 Jan 2024 | 594.00 | 604.00 | 586.00 | 588.00 | 582.41 | 420,200 |
23 Jan 2024 | 578.00 | 594.00 | 578.00 | 594.00 | 588.36 | 510,000 |
22 Jan 2024 | 567.00 | 577.00 | 566.00 | 575.00 | 569.54 | 197,900 |
19 Jan 2024 | 553.00 | 565.00 | 551.00 | 562.00 | 556.66 | 316,500 |
18 Jan 2024 | 548.00 | 557.00 | 546.00 | 556.00 | 550.72 | 150,700 |
17 Jan 2024 | 553.00 | 559.00 | 548.00 | 548.00 | 542.79 | 194,100 |
16 Jan 2024 | 559.00 | 559.00 | 546.00 | 546.00 | 540.81 | 190,200 |
15 Jan 2024 | 559.00 | 559.00 | 552.00 | 552.00 | 546.76 | 28,100 |
12 Jan 2024 | 555.00 | 558.00 | 549.00 | 555.00 | 549.73 | 267,400 |
11 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 549.73 | 262,400 |
10 Jan 2024 | 547.00 | 556.00 | 544.00 | 553.00 | 547.75 | 271,800 |
09 Jan 2024 | 545.00 | 553.00 | 544.00 | 549.00 | 543.78 | 330,000 |
05 Jan 2024 | 554.00 | 554.00 | 539.00 | 540.00 | 534.87 | 459,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |