Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 709.10 | 709.10 | 705.10 | 705.10 | 705.10 | 7 |
25 Apr 2024 | 710.50 | 711.10 | 698.70 | 698.70 | 698.70 | 110 |
24 Apr 2024 | 716.00 | 719.10 | 711.60 | 713.90 | 713.90 | 25 |
23 Apr 2024 | 714.60 | 719.60 | 714.60 | 716.00 | 716.00 | 76 |
22 Apr 2024 | 706.70 | 707.90 | 706.70 | 706.70 | 706.70 | 15 |
19 Apr 2024 | 692.10 | 703.80 | 692.10 | 702.80 | 702.80 | 87 |
18 Apr 2024 | 706.70 | 711.90 | 703.60 | 703.60 | 703.60 | 96 |
17 Apr 2024 | 705.40 | 705.40 | 703.50 | 703.50 | 703.50 | 45 |
16 Apr 2024 | 713.80 | 719.40 | 713.80 | 716.10 | 716.10 | 36 |
15 Apr 2024 | 714.70 | 726.00 | 714.70 | 717.40 | 717.40 | 76 |
12 Apr 2024 | 735.20 | 757.60 | 722.00 | 722.00 | 722.00 | 79 |
11 Apr 2024 | 728.30 | 733.00 | 724.90 | 728.50 | 728.50 | 128 |
10 Apr 2024 | 739.60 | 739.60 | 729.80 | 729.80 | 729.80 | 46 |
09 Apr 2024 | 738.20 | 738.20 | 737.90 | 737.90 | 737.90 | 1 |
08 Apr 2024 | 734.10 | 738.30 | 734.10 | 737.80 | 737.80 | 12 |
05 Apr 2024 | 735.40 | 737.60 | 730.20 | 737.60 | 737.60 | 4 |
04 Apr 2024 | 755.60 | 755.60 | 733.70 | 733.70 | 733.70 | 60 |
03 Apr 2024 | 755.50 | 758.90 | 755.50 | 756.70 | 756.70 | 4 |
02 Apr 2024 | 774.60 | 774.60 | 751.70 | 756.10 | 756.10 | 185 |
28 Mar 2024 | 770.20 | 777.00 | 770.20 | 772.20 | 772.20 | 17 |
27 Mar 2024 | 759.60 | 761.80 | 755.80 | 759.80 | 759.80 | 49 |
26 Mar 2024 | 749.00 | 759.20 | 749.00 | 759.20 | 759.20 | 105 |
25 Mar 2024 | 762.80 | 762.80 | 756.60 | 756.60 | 756.60 | 33 |
22 Mar 2024 | 775.20 | 779.20 | 763.20 | 763.20 | 763.20 | 22 |
21 Mar 2024 | 748.20 | 774.40 | 748.20 | 773.60 | 773.60 | 86 |
20 Mar 2024 | 737.60 | 737.60 | 735.80 | 735.80 | 735.80 | 10 |
19 Mar 2024 | 735.20 | 737.80 | 732.60 | 737.80 | 737.80 | 40 |
18 Mar 2024 | 737.40 | 742.80 | 735.60 | 735.60 | 735.60 | 40 |
15 Mar 2024 | 741.80 | 746.00 | 737.00 | 737.00 | 737.00 | 6 |
14 Mar 2024 | 757.00 | 760.20 | 744.60 | 745.00 | 745.00 | 27 |
13 Mar 2024 | 758.60 | 762.20 | 753.80 | 755.20 | 755.20 | 27 |
12 Mar 2024 | 756.80 | 765.20 | 752.20 | 756.20 | 756.20 | 66 |
11 Mar 2024 | 761.80 | 763.60 | 758.60 | 758.60 | 758.60 | 88 |
08 Mar 2024 | 758.00 | 762.80 | 758.00 | 762.80 | 762.80 | 5 |
07 Mar 2024 | 759.80 | 767.60 | 759.60 | 762.20 | 762.20 | 8 |
06 Mar 2024 | 755.80 | 756.20 | 755.60 | 755.60 | 755.60 | 5 |
06 Mar 2024 | 5.1 Dividend | |||||
05 Mar 2024 | 765.80 | 770.20 | 763.60 | 763.80 | 758.70 | 169 |
04 Mar 2024 | 748.80 | 770.00 | 748.80 | 770.00 | 764.86 | 61 |
01 Mar 2024 | 749.20 | 754.80 | 747.00 | 747.00 | 742.01 | 72 |
29 Feb 2024 | 747.40 | 753.40 | 745.00 | 749.00 | 744.00 | 93 |
28 Feb 2024 | 737.40 | 746.40 | 734.80 | 746.40 | 741.42 | 50 |
27 Feb 2024 | 741.00 | 745.60 | 737.40 | 737.40 | 732.48 | 138 |
26 Feb 2024 | 756.00 | 756.00 | 742.80 | 742.80 | 737.84 | 575 |
23 Feb 2024 | 750.20 | 761.00 | 750.20 | 752.00 | 746.98 | 79 |
22 Feb 2024 | 742.60 | 751.00 | 742.60 | 749.60 | 744.59 | 59 |
21 Feb 2024 | 736.40 | 741.40 | 736.40 | 741.40 | 736.45 | 17 |
20 Feb 2024 | 733.60 | 733.60 | 731.60 | 731.60 | 726.71 | 17 |
19 Feb 2024 | 735.20 | 739.60 | 735.00 | 737.20 | 732.28 | 76 |
16 Feb 2024 | 739.20 | 744.60 | 739.00 | 741.80 | 736.85 | 38 |
15 Feb 2024 | 729.40 | 742.60 | 729.40 | 741.20 | 736.25 | 66 |
14 Feb 2024 | 727.20 | 734.00 | 725.60 | 732.00 | 727.11 | 56 |
13 Feb 2024 | 745.40 | 745.40 | 728.00 | 728.00 | 723.14 | 37 |
12 Feb 2024 | 736.00 | 747.00 | 735.20 | 747.00 | 742.01 | 104 |
09 Feb 2024 | 734.40 | 740.00 | 734.40 | 740.00 | 735.06 | 157 |
08 Feb 2024 | 736.00 | 736.00 | 734.00 | 734.00 | 729.10 | 53 |
07 Feb 2024 | 730.40 | 740.00 | 730.20 | 740.00 | 735.06 | 93 |
06 Feb 2024 | 725.20 | 731.80 | 725.20 | 726.60 | 721.75 | 151 |
05 Feb 2024 | 730.00 | 733.00 | 726.40 | 732.20 | 727.31 | 28 |
02 Feb 2024 | 719.60 | 731.00 | 719.60 | 731.00 | 726.12 | 18 |
01 Feb 2024 | 717.80 | 722.20 | 716.80 | 716.80 | 712.01 | 37 |
31 Jan 2024 | 724.00 | 725.60 | 718.20 | 721.60 | 716.78 | 115 |
30 Jan 2024 | 726.20 | 729.60 | 719.40 | 719.40 | 714.60 | 63 |
29 Jan 2024 | 722.80 | 731.00 | 722.00 | 725.20 | 720.36 | 122 |
26 Jan 2024 | 733.80 | 733.80 | 724.80 | 724.80 | 719.96 | 120 |
25 Jan 2024 | 722.40 | 733.00 | 721.60 | 733.00 | 728.11 | 12 |
24 Jan 2024 | 728.60 | 731.80 | 728.00 | 728.00 | 723.14 | 176 |
23 Jan 2024 | 730.20 | 732.60 | 725.20 | 731.80 | 726.91 | 55 |
22 Jan 2024 | 741.80 | 741.80 | 729.60 | 735.00 | 730.09 | 38 |
19 Jan 2024 | 729.20 | 740.00 | 729.20 | 740.00 | 735.06 | 38 |
18 Jan 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 715.99 | - |
17 Jan 2024 | 723.40 | 725.00 | 715.00 | 722.00 | 717.18 | 31 |
16 Jan 2024 | 729.20 | 741.00 | 729.00 | 730.20 | 725.32 | 172 |
15 Jan 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 725.13 | 53 |
12 Jan 2024 | 723.00 | 727.20 | 720.20 | 727.20 | 722.34 | 33 |
11 Jan 2024 | 724.20 | 726.80 | 719.60 | 719.60 | 714.80 | 30 |
10 Jan 2024 | 727.00 | 732.60 | 722.40 | 722.60 | 717.78 | 33 |
09 Jan 2024 | 725.80 | 729.00 | 720.80 | 723.40 | 718.57 | 13 |
08 Jan 2024 | 711.00 | 720.00 | 711.00 | 720.00 | 715.19 | 61 |
05 Jan 2024 | 717.80 | 720.20 | 716.80 | 716.80 | 712.01 | 37 |
04 Jan 2024 | 715.80 | 723.00 | 713.60 | 718.00 | 713.21 | 13 |
03 Jan 2024 | 728.20 | 730.00 | 728.20 | 730.00 | 725.13 | 4 |
02 Jan 2024 | 734.20 | 740.00 | 727.80 | 729.60 | 724.73 | 49 |
29 Dec 2023 | 735.00 | 739.20 | 730.20 | 730.20 | 725.32 | 10 |
28 Dec 2023 | 730.20 | 736.80 | 729.40 | 736.80 | 731.88 | 152 |
27 Dec 2023 | 730.00 | 730.00 | 727.60 | 730.00 | 725.13 | 60 |
22 Dec 2023 | 723.00 | 731.20 | 722.60 | 730.80 | 725.92 | 17 |
21 Dec 2023 | 720.20 | 723.80 | 720.20 | 723.80 | 718.97 | 69 |
20 Dec 2023 | 730.20 | 732.40 | 720.00 | 731.00 | 726.12 | 184 |
19 Dec 2023 | 725.40 | 733.60 | 725.40 | 733.60 | 728.70 | 55 |
18 Dec 2023 | 740.20 | 741.20 | 731.60 | 732.00 | 727.11 | 70 |
15 Dec 2023 | 728.60 | 734.00 | 723.80 | 724.40 | 719.56 | 195 |
14 Dec 2023 | 709.80 | 731.40 | 706.60 | 727.60 | 722.74 | 101 |
13 Dec 2023 | 702.00 | 705.00 | 701.40 | 703.20 | 698.50 | 41 |
12 Dec 2023 | 695.20 | 703.80 | 685.00 | 699.80 | 695.13 | 219 |
11 Dec 2023 | 690.40 | 702.00 | 687.00 | 702.00 | 697.31 | 203 |
08 Dec 2023 | 690.00 | 695.40 | 689.40 | 692.00 | 687.38 | 90 |
07 Dec 2023 | 688.60 | 689.20 | 688.60 | 689.00 | 684.40 | 18 |
06 Dec 2023 | 699.20 | 699.20 | 691.60 | 691.60 | 686.98 | 252 |
06 Dec 2023 | 5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |