Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 1 |
04 July 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
03 July 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | - |
02 July 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - |
01 July 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | - |
28 June 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - |
27 June 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
26 June 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
25 June 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
24 June 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
21 June 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
20 June 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
19 June 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
18 June 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
17 June 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
14 June 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
13 June 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
12 June 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
11 June 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | - |
10 June 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
07 June 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
06 June 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
05 June 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
04 June 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | - |
03 June 2024 | 532.30 | 532.30 | 532.30 | 532.30 | 532.30 | - |
31 May 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
30 May 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | - |
29 May 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
28 May 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
27 May 2024 | 557.70 | 557.70 | 557.70 | 557.70 | 557.70 | - |
24 May 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | - |
23 May 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
22 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
21 May 2024 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | - |
20 May 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | - |
17 May 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
16 May 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
15 May 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | - |
14 May 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | - |
13 May 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
10 May 2024 | 580.90 | 580.90 | 580.90 | 580.90 | 580.90 | - |
09 May 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | - |
08 May 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | - |
07 May 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 588.20 | - |
06 May 2024 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | - |
03 May 2024 | 572.70 | 572.70 | 572.70 | 572.70 | 572.70 | - |
02 May 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - |
30 Apr 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
29 Apr 2024 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | - |
26 Apr 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | - |
25 Apr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
24 Apr 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
23 Apr 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
22 Apr 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
19 Apr 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
18 Apr 2024 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | - |
17 Apr 2024 | 573.20 | 573.20 | 573.20 | 573.20 | 573.20 | - |
16 Apr 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
15 Apr 2024 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | - |
12 Apr 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
11 Apr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
10 Apr 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | - |
09 Apr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
09 Apr 2024 | 0.9 Dividend | |||||
08 Apr 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 584.50 | - |
05 Apr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 573.32 | - |
04 Apr 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.02 | - |
03 Apr 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 577.41 | - |
02 Apr 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 592.59 | - |
28 Mar 2024 | 598.20 | 598.20 | 598.20 | 598.20 | 597.28 | - |
27 Mar 2024 | 589.80 | 589.80 | 589.80 | 589.80 | 588.89 | - |
26 Mar 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 588.19 | - |
25 Mar 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 591.59 | - |
22 Mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
21 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 586.10 | - |
20 Mar 2024 | 581.80 | 581.80 | 581.80 | 581.80 | 580.91 | - |
19 Mar 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 576.01 | - |
18 Mar 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 574.72 | - |
15 Mar 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.09 | - |
14 Mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
13 Mar 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 603.97 | - |
12 Mar 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.08 | - |
11 Mar 2024 | 594.40 | 594.40 | 594.40 | 594.40 | 593.49 | - |
08 Mar 2024 | 590.70 | 590.70 | 590.70 | 590.70 | 589.79 | - |
07 Mar 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 591.19 | - |
06 Mar 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 588.29 | - |
05 Mar 2024 | 611.70 | 611.70 | 611.70 | 611.70 | 610.76 | - |
04 Mar 2024 | 613.70 | 613.70 | 613.70 | 613.70 | 612.76 | - |
01 Mar 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 613.26 | - |
29 Feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
28 Feb 2024 | 616.10 | 616.10 | 616.10 | 616.10 | 615.15 | - |
27 Feb 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 608.16 | - |
26 Feb 2024 | 608.40 | 608.40 | 608.40 | 608.40 | 607.46 | - |
23 Feb 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 594.68 | - |
22 Feb 2024 | 593.00 | 606.40 | 593.00 | 606.40 | 605.47 | 1 |
21 Feb 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 593.69 | - |
20 Feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 600.28 | - |
19 Feb 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 606.77 | - |
16 Feb 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 616.25 | - |
15 Feb 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 611.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |