Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | 536.00 | 539.00 | 535.00 | 537.00 | 537.00 | 913,721 |
12 June 2024 | 534.00 | 541.00 | 534.00 | 538.00 | 538.00 | 197,421 |
11 June 2024 | 538.00 | 540.00 | 535.00 | 536.00 | 536.00 | 270,379 |
10 June 2024 | 539.00 | 540.00 | 538.00 | 540.00 | 540.00 | 129,780 |
09 June 2024 | 541.00 | 544.00 | 538.00 | 539.00 | 539.00 | 600,526 |
06 June 2024 | 545.00 | 545.00 | 540.00 | 541.00 | 541.00 | 789,012 |
05 June 2024 | 543.00 | 546.00 | 541.00 | 543.00 | 543.00 | 116,462 |
04 June 2024 | 546.00 | 549.00 | 542.00 | 544.00 | 544.00 | 417,336 |
03 June 2024 | 555.00 | 555.00 | 547.00 | 550.00 | 550.00 | 372,240 |
02 June 2024 | 553.00 | 564.00 | 550.00 | 555.00 | 555.00 | 378,240 |
30 May 2024 | 541.00 | 575.00 | 536.00 | 575.00 | 575.00 | 1,144,504 |
29 May 2024 | 538.00 | 542.00 | 536.00 | 541.00 | 541.00 | 549,004 |
28 May 2024 | 540.00 | 541.00 | 537.00 | 539.00 | 539.00 | 120,785 |
27 May 2024 | 539.00 | 542.00 | 538.00 | 540.00 | 540.00 | 607,107 |
26 May 2024 | 544.00 | 545.00 | 538.00 | 539.00 | 539.00 | 881,314 |
23 May 2024 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | 455,222 |
22 May 2024 | 538.00 | 540.00 | 538.00 | 539.00 | 539.00 | 375,456 |
21 May 2024 | 540.00 | 542.00 | 537.00 | 538.00 | 538.00 | 304,063 |
20 May 2024 | 546.00 | 546.00 | 540.00 | 541.00 | 541.00 | 684,299 |
19 May 2024 | 543.00 | 546.00 | 540.00 | 546.00 | 546.00 | 546 |
16 May 2024 | 544.00 | 546.00 | 540.00 | 543.00 | 543.00 | 385,562 |
15 May 2024 | 548.00 | 548.00 | 545.00 | 545.00 | 545.00 | 276,936 |
14 May 2024 | 543.00 | 549.00 | 543.00 | 547.00 | 547.00 | 651,935 |
13 May 2024 | 545.00 | 548.00 | 543.00 | 546.00 | 546.00 | 436,652 |
12 May 2024 | 547.00 | 548.00 | 544.00 | 546.00 | 546.00 | 343,369 |
09 May 2024 | 545.00 | 548.00 | 541.00 | 546.00 | 546.00 | 384,597 |
08 May 2024 | 540.00 | 545.00 | 537.00 | 545.00 | 545.00 | 518,756 |
07 May 2024 | 540.00 | 541.00 | 538.00 | 539.00 | 539.00 | 842,343 |
06 May 2024 | 540.00 | 542.00 | 538.00 | 540.00 | 540.00 | 140,555 |
05 May 2024 | 544.00 | 545.00 | 539.00 | 540.00 | 540.00 | 778,054 |
02 May 2024 | 543.00 | 548.00 | 542.00 | 545.00 | 545.00 | 422,676 |
01 May 2024 | 545.00 | 548.00 | 541.00 | 548.00 | 548.00 | 333,473 |
30 Apr 2024 | 539.00 | 549.00 | 536.00 | 549.00 | 549.00 | 436,551 |
29 Apr 2024 | 539.00 | 539.00 | 534.00 | 539.00 | 539.00 | 663,869 |
28 Apr 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - |
25 Apr 2024 | 536.00 | 544.00 | 535.00 | 544.00 | 544.00 | 366,339 |
24 Apr 2024 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | 620,028 |
23 Apr 2024 | 534.00 | 537.00 | 534.00 | 537.00 | 537.00 | 279,023 |
22 Apr 2024 | 537.00 | 539.00 | 534.00 | 534.00 | 534.00 | 502,949 |
21 Apr 2024 | 537.00 | 537.00 | 533.00 | 536.00 | 536.00 | 222,794 |
18 Apr 2024 | 535.00 | 549.00 | 532.00 | 536.00 | 536.00 | 554,571 |
17 Apr 2024 | 540.00 | 540.00 | 532.00 | 534.00 | 534.00 | 254,219 |
16 Apr 2024 | 551.00 | 551.00 | 531.00 | 533.00 | 533.00 | 750,910 |
16 Apr 2024 | 0.035 Dividend | |||||
15 Apr 2024 | 573.00 | 584.00 | 571.00 | 580.00 | 579.97 | 573,617 |
14 Apr 2024 | 576.00 | 577.00 | 560.00 | 573.00 | 572.97 | 305,771 |
08 Apr 2024 | 582.00 | 584.00 | 577.00 | 577.00 | 576.97 | 413,369 |
07 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 589.00 | 591.00 | 580.00 | 583.00 | 582.96 | 932,656 |
02 Apr 2024 | 589.00 | 592.00 | 585.00 | 591.00 | 590.96 | 657,098 |
01 Apr 2024 | 589.00 | 593.00 | 586.00 | 590.00 | 589.96 | 364,934 |
31 Mar 2024 | 594.00 | 595.00 | 586.00 | 586.00 | 585.96 | 1,086,936 |
28 Mar 2024 | 591.00 | 597.00 | 590.00 | 594.00 | 593.96 | 943,533 |
27 Mar 2024 | 594.00 | 598.00 | 591.00 | 591.00 | 590.96 | 693,902 |
26 Mar 2024 | 596.00 | 598.00 | 594.00 | 597.00 | 596.96 | 327,967 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 595.00 | 595.00 | 591.00 | 594.00 | 593.96 | 607,325 |
21 Mar 2024 | 591.00 | 596.00 | 591.00 | 592.00 | 591.96 | 456,521 |
20 Mar 2024 | 595.00 | 595.00 | 591.00 | 591.00 | 590.96 | 937,900 |
19 Mar 2024 | 591.00 | 595.00 | 591.00 | 595.00 | 594.96 | 173,510 |
18 Mar 2024 | 590.00 | 594.00 | 590.00 | 593.00 | 592.96 | 639,574 |
17 Mar 2024 | 596.00 | 596.00 | 591.00 | 591.00 | 590.96 | 490,446 |
14 Mar 2024 | 599.00 | 599.00 | 594.00 | 595.00 | 594.96 | 687,806 |
13 Mar 2024 | 592.00 | 599.00 | 592.00 | 595.00 | 594.96 | 465,299 |
12 Mar 2024 | 594.00 | 595.00 | 592.00 | 595.00 | 594.96 | 587,439 |
11 Mar 2024 | 590.00 | 596.00 | 590.00 | 594.00 | 593.96 | 665,396 |
10 Mar 2024 | 596.00 | 598.00 | 590.00 | 595.00 | 594.96 | 611,414 |
07 Mar 2024 | 596.00 | 599.00 | 595.00 | 599.00 | 598.96 | 551,520 |
06 Mar 2024 | 596.00 | 600.00 | 594.00 | 600.00 | 599.96 | 776,571 |
05 Mar 2024 | 598.00 | 599.00 | 594.00 | 597.00 | 596.96 | 224,854 |
04 Mar 2024 | 600.00 | 603.00 | 598.00 | 599.00 | 598.96 | 660,460 |
03 Mar 2024 | 599.00 | 604.00 | 599.00 | 601.00 | 600.96 | 605,195 |
29 Feb 2024 | 597.00 | 605.00 | 595.00 | 605.00 | 604.96 | 1,003,680 |
28 Feb 2024 | 598.00 | 601.00 | 595.00 | 597.00 | 596.96 | 488,575 |
27 Feb 2024 | 595.00 | 597.00 | 592.00 | 597.00 | 596.96 | 760,099 |
22 Feb 2024 | 590.00 | 592.00 | 588.00 | 590.00 | 589.96 | 375,451 |
21 Feb 2024 | 590.00 | 594.00 | 590.00 | 593.00 | 592.96 | 577,806 |
20 Feb 2024 | 588.00 | 593.00 | 588.00 | 590.00 | 589.96 | 626,458 |
19 Feb 2024 | 587.00 | 592.00 | 587.00 | 592.00 | 591.96 | 130,232 |
18 Feb 2024 | 588.00 | 591.00 | 587.00 | 589.00 | 588.96 | 573,240 |
15 Feb 2024 | 592.00 | 593.00 | 589.00 | 591.00 | 590.96 | 592,406 |
14 Feb 2024 | 587.00 | 595.00 | 587.00 | 593.00 | 592.96 | 704,043 |
13 Feb 2024 | 597.00 | 599.00 | 592.00 | 593.00 | 592.96 | 647,026 |
12 Feb 2024 | 594.00 | 599.00 | 592.00 | 597.00 | 596.96 | 758,290 |
11 Feb 2024 | 590.00 | 599.00 | 588.00 | 594.00 | 593.96 | 559,398 |
07 Feb 2024 | 593.00 | 593.00 | 585.00 | 590.00 | 589.96 | 1,078,658 |
06 Feb 2024 | 597.00 | 598.00 | 589.00 | 593.00 | 592.96 | 672,923 |
05 Feb 2024 | 594.00 | 597.00 | 591.00 | 597.00 | 596.96 | 545,180 |
04 Feb 2024 | 590.00 | 603.00 | 590.00 | 594.00 | 593.96 | 711,855 |
01 Feb 2024 | 586.00 | 590.00 | 585.00 | 589.00 | 588.96 | 547,076 |
31 Jan 2024 | 592.00 | 594.00 | 583.00 | 590.00 | 589.96 | 715,917 |
30 Jan 2024 | 600.00 | 600.00 | 589.00 | 589.00 | 588.96 | 329,000 |
29 Jan 2024 | 605.00 | 605.00 | 595.00 | 597.00 | 596.96 | 634,086 |
28 Jan 2024 | 611.00 | 613.00 | 605.00 | 605.00 | 604.96 | 839,432 |
25 Jan 2024 | 615.00 | 615.00 | 611.00 | 612.00 | 611.96 | 89,985 |
24 Jan 2024 | 615.00 | 615.00 | 612.00 | 614.00 | 613.96 | 239,693 |
23 Jan 2024 | 612.00 | 616.00 | 612.00 | 614.00 | 613.96 | 486,959 |
22 Jan 2024 | 615.00 | 617.00 | 611.00 | 614.00 | 613.96 | 637,885 |
21 Jan 2024 | 613.00 | 618.00 | 609.00 | 614.00 | 613.96 | 681,562 |
18 Jan 2024 | 609.00 | 611.00 | 609.00 | 611.00 | 610.96 | 218,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |