Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 632.60 | 643.50 | 628.40 | 633.36 | 633.36 | 987,100 |
25 July 2024 | 629.87 | 641.12 | 620.27 | 626.32 | 626.32 | 1,241,000 |
24 July 2024 | 629.82 | 637.06 | 619.10 | 620.24 | 620.24 | 1,590,200 |
23 July 2024 | 643.68 | 648.26 | 636.61 | 637.10 | 637.10 | 1,193,600 |
22 July 2024 | 643.61 | 645.98 | 635.91 | 644.52 | 644.52 | 1,473,500 |
19 July 2024 | 638.78 | 640.45 | 632.40 | 636.56 | 636.56 | 1,056,400 |
18 July 2024 | 661.66 | 661.66 | 632.70 | 637.47 | 637.47 | 1,383,900 |
17 July 2024 | 663.07 | 666.32 | 658.06 | 658.91 | 658.91 | 1,156,300 |
16 July 2024 | 660.00 | 668.64 | 655.53 | 666.15 | 666.15 | 988,700 |
15 July 2024 | 641.04 | 658.54 | 640.18 | 658.18 | 658.18 | 1,043,700 |
12 July 2024 | 631.64 | 646.10 | 629.60 | 641.95 | 641.95 | 1,044,900 |
11 July 2024 | 638.59 | 643.17 | 627.22 | 629.41 | 629.41 | 1,234,600 |
10 July 2024 | 636.69 | 636.69 | 622.65 | 632.84 | 632.84 | 1,962,600 |
10 July 2024 | 0.9 Dividend | |||||
09 July 2024 | 659.58 | 660.00 | 649.09 | 650.42 | 649.52 | 861,300 |
08 July 2024 | 660.58 | 663.09 | 655.94 | 659.58 | 658.67 | 1,022,500 |
05 July 2024 | 655.00 | 674.34 | 653.36 | 668.75 | 667.82 | 1,517,100 |
03 July 2024 | 651.27 | 662.44 | 650.55 | 659.90 | 658.99 | 931,900 |
02 July 2024 | 651.00 | 657.00 | 649.69 | 656.22 | 655.31 | 951,100 |
01 July 2024 | 652.51 | 653.13 | 642.48 | 650.77 | 649.87 | 1,195,000 |
28 June 2024 | 652.00 | 662.51 | 647.98 | 657.21 | 656.30 | 1,754,000 |
27 June 2024 | 639.08 | 657.16 | 635.51 | 651.44 | 650.54 | 1,478,000 |
26 June 2024 | 628.00 | 638.65 | 624.49 | 637.48 | 636.60 | 1,169,600 |
25 June 2024 | 629.17 | 630.55 | 624.39 | 630.47 | 629.60 | 1,271,900 |
24 June 2024 | 630.72 | 633.72 | 622.46 | 623.88 | 623.02 | 1,606,000 |
21 June 2024 | 625.84 | 634.15 | 618.55 | 632.15 | 631.28 | 3,682,500 |
20 June 2024 | 610.49 | 617.66 | 608.30 | 616.08 | 615.23 | 1,840,000 |
18 June 2024 | 603.73 | 610.45 | 601.90 | 609.68 | 608.84 | 1,375,900 |
17 June 2024 | 589.84 | 604.63 | 586.25 | 602.52 | 601.69 | 1,248,700 |
14 June 2024 | 598.40 | 599.98 | 594.59 | 595.70 | 594.88 | 1,070,500 |
13 June 2024 | 594.53 | 600.41 | 586.03 | 594.62 | 593.80 | 2,132,100 |
12 June 2024 | 580.00 | 602.67 | 578.65 | 592.22 | 591.40 | 2,591,800 |
11 June 2024 | 565.00 | 569.42 | 562.57 | 566.70 | 565.92 | 1,571,000 |
10 June 2024 | 569.43 | 572.72 | 565.77 | 567.24 | 566.46 | 1,567,700 |
07 June 2024 | 572.67 | 576.29 | 566.46 | 573.90 | 573.11 | 1,048,600 |
06 June 2024 | 573.74 | 575.60 | 570.01 | 572.65 | 571.86 | 1,448,700 |
05 June 2024 | 571.88 | 574.84 | 560.53 | 574.27 | 573.48 | 1,595,800 |
04 June 2024 | 568.38 | 574.35 | 563.70 | 572.06 | 571.27 | 1,171,900 |
03 June 2024 | 575.61 | 576.52 | 562.61 | 567.22 | 566.44 | 1,566,900 |
31 May 2024 | 561.75 | 577.41 | 557.29 | 576.44 | 575.64 | 3,136,200 |
30 May 2024 | 588.46 | 588.46 | 560.91 | 562.97 | 562.19 | 3,409,600 |
29 May 2024 | 593.20 | 611.30 | 593.20 | 598.28 | 597.45 | 1,892,800 |
28 May 2024 | 604.58 | 605.10 | 592.14 | 600.02 | 599.19 | 2,640,000 |
24 May 2024 | 621.00 | 624.00 | 600.49 | 606.99 | 606.15 | 4,251,700 |
23 May 2024 | 675.00 | 676.62 | 659.50 | 662.26 | 661.34 | 1,886,200 |
22 May 2024 | 670.38 | 673.63 | 666.20 | 670.27 | 669.34 | 987,000 |
21 May 2024 | 670.60 | 670.60 | 665.13 | 667.82 | 666.90 | 1,092,000 |
20 May 2024 | 659.88 | 671.49 | 659.47 | 670.15 | 669.22 | 931,500 |
17 May 2024 | 655.25 | 661.75 | 654.72 | 661.18 | 660.27 | 774,700 |
16 May 2024 | 654.69 | 658.29 | 651.83 | 653.37 | 652.47 | 957,200 |
15 May 2024 | 643.90 | 656.90 | 642.00 | 655.13 | 654.22 | 1,082,800 |
14 May 2024 | 624.71 | 637.46 | 623.16 | 635.42 | 634.54 | 879,700 |
13 May 2024 | 638.17 | 638.17 | 625.87 | 627.19 | 626.32 | 916,200 |
10 May 2024 | 628.60 | 637.88 | 628.01 | 632.31 | 631.44 | 917,400 |
09 May 2024 | 632.43 | 633.88 | 624.21 | 626.86 | 625.99 | 1,292,700 |
08 May 2024 | 641.15 | 641.43 | 629.53 | 632.43 | 631.55 | 889,800 |
07 May 2024 | 635.09 | 641.61 | 631.31 | 641.15 | 640.26 | 757,700 |
06 May 2024 | 632.27 | 635.00 | 627.58 | 634.64 | 633.76 | 802,900 |
03 May 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 628.40 | 1,109,500 |
02 May 2024 | 617.06 | 620.86 | 607.29 | 614.04 | 613.19 | 1,103,500 |
01 May 2024 | 625.13 | 629.66 | 610.04 | 615.20 | 614.35 | 1,199,100 |
30 Apr 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 624.75 | 1,309,700 |
29 Apr 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 637.51 | 886,500 |
26 Apr 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 635.67 | 1,192,500 |
25 Apr 2024 | 630.66 | 632.82 | 619.79 | 626.39 | 625.52 | 1,243,000 |
24 Apr 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 634.61 | 1,378,200 |
23 Apr 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 630.01 | 1,461,900 |
22 Apr 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 608.93 | 1,056,800 |
19 Apr 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 604.33 | 1,608,900 |
18 Apr 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 607.54 | 790,900 |
17 Apr 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 612.36 | 1,117,400 |
16 Apr 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 610.64 | 1,264,800 |
15 Apr 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 611.27 | 1,065,800 |
12 Apr 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 620.25 | 1,454,600 |
11 Apr 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 626.84 | 1,612,700 |
10 Apr 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 627.49 | 962,100 |
09 Apr 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 643.20 | 847,900 |
09 Apr 2024 | 0.9 Dividend | |||||
08 Apr 2024 | 639.17 | 647.39 | 637.08 | 645.28 | 643.49 | 1,016,600 |
05 Apr 2024 | 623.50 | 637.25 | 621.55 | 635.74 | 633.97 | 1,619,800 |
04 Apr 2024 | 633.78 | 637.06 | 620.33 | 621.28 | 619.55 | 1,293,300 |
03 Apr 2024 | 626.59 | 632.86 | 621.45 | 623.00 | 621.27 | 1,566,500 |
02 Apr 2024 | 630.44 | 630.44 | 622.29 | 626.59 | 624.85 | 2,119,200 |
01 Apr 2024 | 653.13 | 654.40 | 635.88 | 639.84 | 638.06 | 697,000 |
28 Mar 2024 | 650.91 | 655.00 | 647.73 | 650.00 | 648.20 | 1,163,200 |
27 Mar 2024 | 645.82 | 649.97 | 640.49 | 648.74 | 646.94 | 1,119,700 |
26 Mar 2024 | 642.16 | 644.11 | 638.96 | 640.05 | 638.27 | 1,002,100 |
25 Mar 2024 | 637.58 | 641.97 | 631.92 | 639.09 | 637.32 | 1,020,900 |
22 Mar 2024 | 649.48 | 650.59 | 639.42 | 643.74 | 641.95 | 838,000 |
21 Mar 2024 | 643.51 | 659.12 | 640.50 | 651.29 | 649.48 | 1,347,500 |
20 Mar 2024 | 635.19 | 642.18 | 633.31 | 639.65 | 637.87 | 1,335,500 |
19 Mar 2024 | 631.50 | 635.34 | 625.59 | 634.55 | 632.79 | 1,675,700 |
18 Mar 2024 | 630.19 | 636.75 | 628.96 | 630.39 | 628.64 | 1,811,000 |
15 Mar 2024 | 645.49 | 649.00 | 621.04 | 625.52 | 623.78 | 3,145,400 |
14 Mar 2024 | 660.00 | 660.00 | 645.56 | 650.04 | 648.24 | 1,129,100 |
13 Mar 2024 | 660.00 | 661.55 | 653.68 | 655.07 | 653.25 | 954,900 |
12 Mar 2024 | 655.73 | 666.46 | 647.63 | 662.64 | 660.80 | 1,097,300 |
11 Mar 2024 | 649.15 | 653.16 | 638.61 | 650.87 | 649.06 | 1,045,700 |
08 Mar 2024 | 644.15 | 657.20 | 641.88 | 651.73 | 649.92 | 1,054,100 |
07 Mar 2024 | 656.00 | 657.00 | 646.56 | 649.34 | 647.54 | 903,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |