Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
Jun 13, 2024 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | - |
Jun 12, 2024 | 741.10 | 741.10 | 741.10 | 741.10 | 741.10 | - |
Jun 11, 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | - |
Jun 10, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
Jun 07, 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 713.20 | - |
Jun 06, 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
Jun 05, 2024 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | - |
Jun 04, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
Jun 03, 2024 | 698.90 | 698.90 | 674.40 | 674.40 | 674.40 | 32 |
May 31, 2024 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | - |
May 30, 2024 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
May 29, 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.10 | - |
May 28, 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
May 27, 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | - |
May 24, 2024 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | - |
May 23, 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - |
May 22, 2024 | 702.20 | 709.50 | 702.20 | 709.50 | 709.50 | 4 |
May 21, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
May 20, 2024 | 684.80 | 684.80 | 684.80 | 684.80 | 684.80 | - |
May 17, 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.90 | - |
May 16, 2024 | 696.50 | 696.50 | 696.50 | 696.50 | 696.50 | - |
May 15, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
May 14, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
May 14, 2024 | 1.45 Dividend | |||||
May 13, 2024 | 666.30 | 666.30 | 666.30 | 666.30 | 664.85 | - |
May 10, 2024 | 657.90 | 657.90 | 657.90 | 657.90 | 656.47 | - |
May 09, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.56 | - |
May 08, 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 661.46 | - |
May 07, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.55 | - |
May 06, 2024 | 644.80 | 644.80 | 644.80 | 644.80 | 643.40 | - |
May 03, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.61 | - |
May 02, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
Apr 30, 2024 | 665.20 | 665.20 | 665.20 | 665.20 | 663.75 | - |
Apr 29, 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 658.16 | - |
Apr 26, 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 640.20 | - |
Apr 25, 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 602.98 | - |
Apr 24, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
Apr 23, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 591.71 | - |
Apr 22, 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 585.32 | - |
Apr 19, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.70 | - |
Apr 18, 2024 | 617.70 | 617.70 | 617.70 | 617.70 | 616.36 | - |
Apr 17, 2024 | 649.10 | 649.10 | 649.10 | 649.10 | 647.69 | - |
Apr 16, 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 635.91 | - |
Apr 15, 2024 | 641.10 | 641.10 | 641.10 | 641.10 | 639.70 | - |
Apr 12, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 650.48 | - |
Apr 11, 2024 | 637.40 | 637.40 | 637.40 | 637.40 | 636.01 | - |
Apr 10, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 638.11 | - |
Apr 09, 2024 | 634.60 | 634.60 | 634.60 | 634.60 | 633.22 | - |
Apr 08, 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 626.23 | - |
Apr 05, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 619.25 | - |
Apr 04, 2024 | 642.90 | 642.90 | 642.90 | 642.90 | 641.50 | - |
Apr 03, 2024 | 639.10 | 639.10 | 639.10 | 639.10 | 637.71 | - |
Apr 02, 2024 | 659.50 | 659.50 | 650.70 | 650.70 | 649.28 | 50 |
Mar 28, 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 640.10 | - |
Mar 27, 2024 | 634.50 | 634.50 | 634.00 | 634.00 | 632.62 | - |
Mar 26, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.60 | - |
Mar 25, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.57 | - |
Mar 22, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 649.58 | - |
Mar 21, 2024 | 646.00 | 656.00 | 646.00 | 656.00 | 654.57 | 15 |
Mar 20, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
Mar 19, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 630.62 | - |
Mar 18, 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
Mar 15, 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 631.12 | - |
Mar 14, 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 627.13 | - |
Mar 13, 2024 | 637.00 | 641.00 | 637.00 | 641.00 | 639.61 | 6 |
Mar 12, 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 625.14 | - |
Mar 11, 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 635.11 | - |
Mar 08, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
Mar 07, 2024 | 651.50 | 664.00 | 651.50 | 664.00 | 662.55 | 5 |
Mar 06, 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 649.08 | - |
Mar 05, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 656.57 | - |
Mar 04, 2024 | 660.50 | 667.00 | 660.50 | 667.00 | 665.55 | 31 |
Mar 01, 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 630.13 | - |
Feb 29, 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 617.15 | - |
Feb 28, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 622.14 | - |
Feb 27, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.64 | - |
Feb 26, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
Feb 23, 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 628.13 | - |
Feb 22, 2024 | 613.50 | 632.00 | 613.50 | 632.00 | 630.62 | 3 |
Feb 21, 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 597.20 | - |
Feb 20, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 614.66 | - |
Feb 19, 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 611.67 | - |
Feb 16, 2024 | 620.50 | 620.50 | 620.50 | 620.50 | 619.15 | - |
Feb 15, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 606.68 | - |
Feb 15, 2024 | 1.45 Dividend | |||||
Feb 14, 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 594.75 | - |
Feb 13, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 600.73 | - |
Feb 12, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 597.24 | - |
Feb 09, 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 569.87 | - |
Feb 08, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.41 | - |
Feb 07, 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 553.94 | - |
Feb 06, 2024 | 571.50 | 571.50 | 571.50 | 571.50 | 568.87 | - |
Feb 05, 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 556.93 | 2 |
Feb 02, 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 547.97 | - |
Feb 01, 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 546.97 | - |
Jan 31, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.52 | - |
Jan 30, 2024 | 552.50 | 552.50 | 552.00 | 552.00 | 549.46 | 2 |
Jan 29, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.47 | - |
Jan 26, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 550.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |