Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 945.20 | 950.00 | 935.20 | 935.20 | 935.20 | 134,616 |
22 Apr 2024 | 934.40 | 947.20 | 933.80 | 944.60 | 944.60 | 166,688 |
19 Apr 2024 | 908.20 | 929.80 | 906.00 | 927.60 | 927.60 | 218,695 |
18 Apr 2024 | 894.80 | 903.20 | 893.20 | 899.20 | 899.20 | 138,453 |
17 Apr 2024 | 900.00 | 906.40 | 891.00 | 894.80 | 894.80 | 110,794 |
16 Apr 2024 | 912.20 | 914.00 | 898.60 | 901.00 | 901.00 | 158,435 |
15 Apr 2024 | 911.40 | 920.00 | 909.00 | 915.60 | 915.60 | 101,008 |
12 Apr 2024 | 923.00 | 923.20 | 910.80 | 911.40 | 911.40 | 184,181 |
11 Apr 2024 | 915.00 | 927.00 | 914.00 | 919.40 | 919.40 | 168,628 |
10 Apr 2024 | 931.40 | 933.80 | 911.80 | 915.60 | 915.60 | 114,052 |
09 Apr 2024 | 932.00 | 939.40 | 927.60 | 927.60 | 927.60 | 161,237 |
08 Apr 2024 | 933.00 | 938.40 | 925.00 | 934.20 | 934.20 | 112,718 |
05 Apr 2024 | 932.00 | 942.00 | 926.20 | 934.60 | 934.60 | 233,001 |
04 Apr 2024 | 941.20 | 958.00 | 940.20 | 950.20 | 950.20 | 216,048 |
03 Apr 2024 | 951.20 | 953.40 | 937.60 | 939.40 | 939.40 | 217,156 |
02 Apr 2024 | 948.00 | 960.60 | 948.00 | 953.00 | 953.00 | 242,377 |
27 Mar 2024 | 946.80 | 951.00 | 943.60 | 943.60 | 943.60 | 220,457 |
26 Mar 2024 | 948.00 | 954.80 | 940.00 | 947.20 | 947.20 | 209,187 |
25 Mar 2024 | 929.00 | 955.80 | 928.80 | 950.20 | 950.20 | 191,376 |
22 Mar 2024 | 906.60 | 928.40 | 905.00 | 927.60 | 927.60 | 192,024 |
21 Mar 2024 | 918.20 | 918.20 | 904.80 | 907.60 | 907.60 | 170,712 |
20 Mar 2024 | 915.40 | 921.00 | 913.20 | 914.00 | 914.00 | 114,146 |
19 Mar 2024 | 919.40 | 922.40 | 911.00 | 917.60 | 917.60 | 279,450 |
18 Mar 2024 | 920.80 | 928.20 | 915.40 | 919.40 | 919.40 | 152,072 |
15 Mar 2024 | 920.80 | 925.60 | 914.80 | 920.80 | 920.80 | 370,558 |
14 Mar 2024 | 927.60 | 935.80 | 919.60 | 921.20 | 921.20 | 176,688 |
13 Mar 2024 | 922.20 | 928.00 | 920.20 | 926.20 | 926.20 | 157,020 |
12 Mar 2024 | 920.40 | 929.40 | 913.40 | 922.00 | 922.00 | 216,266 |
12 Mar 2024 | 27 Dividend | |||||
11 Mar 2024 | 941.40 | 952.00 | 938.00 | 940.40 | 913.40 | 188,445 |
08 Mar 2024 | 946.00 | 949.00 | 941.40 | 942.40 | 915.34 | 202,928 |
07 Mar 2024 | 934.60 | 949.20 | 926.80 | 946.00 | 918.84 | 209,477 |
06 Mar 2024 | 940.80 | 945.00 | 934.00 | 936.80 | 909.90 | 141,106 |
05 Mar 2024 | 938.00 | 944.40 | 930.40 | 939.80 | 912.82 | 155,624 |
04 Mar 2024 | 934.20 | 942.20 | 922.60 | 938.60 | 911.65 | 213,533 |
01 Mar 2024 | 956.60 | 966.20 | 936.80 | 936.80 | 909.90 | 271,405 |
29 Feb 2024 | 960.80 | 963.20 | 953.60 | 961.00 | 933.41 | 428,764 |
28 Feb 2024 | 955.80 | 963.20 | 954.20 | 961.20 | 933.60 | 214,576 |
27 Feb 2024 | 952.00 | 958.60 | 945.20 | 957.00 | 929.52 | 191,275 |
26 Feb 2024 | 959.80 | 961.40 | 951.40 | 954.60 | 927.19 | 148,083 |
23 Feb 2024 | 960.80 | 962.40 | 956.20 | 960.60 | 933.02 | 144,641 |
22 Feb 2024 | 964.80 | 967.60 | 957.00 | 958.80 | 931.27 | 139,699 |
21 Feb 2024 | 953.40 | 961.80 | 952.00 | 961.80 | 934.19 | 183,929 |
20 Feb 2024 | 947.00 | 952.40 | 944.00 | 948.80 | 921.56 | 186,950 |
19 Feb 2024 | 945.20 | 952.20 | 933.80 | 947.80 | 920.59 | 136,612 |
16 Feb 2024 | 937.20 | 948.00 | 934.00 | 944.80 | 917.67 | 208,013 |
15 Feb 2024 | 931.80 | 935.40 | 925.80 | 934.00 | 907.18 | 183,298 |
14 Feb 2024 | 936.20 | 939.00 | 926.60 | 930.00 | 903.30 | 225,691 |
13 Feb 2024 | 941.80 | 944.60 | 928.80 | 935.80 | 908.93 | 343,004 |
12 Feb 2024 | 940.00 | 947.60 | 935.40 | 943.80 | 916.70 | 147,871 |
09 Feb 2024 | 930.00 | 946.00 | 929.00 | 938.20 | 911.26 | 312,695 |
08 Feb 2024 | 943.40 | 947.20 | 925.40 | 940.60 | 913.59 | 357,463 |
07 Feb 2024 | 925.00 | 954.60 | 908.20 | 941.40 | 914.37 | 462,676 |
06 Feb 2024 | 902.00 | 908.80 | 897.20 | 905.00 | 879.02 | 334,354 |
05 Feb 2024 | 891.60 | 902.40 | 888.80 | 900.20 | 874.35 | 150,630 |
02 Feb 2024 | 886.00 | 898.40 | 886.00 | 891.60 | 866.00 | 165,894 |
01 Feb 2024 | 891.00 | 895.80 | 873.40 | 882.00 | 856.68 | 162,451 |
31 Jan 2024 | 893.40 | 898.00 | 888.80 | 889.20 | 863.67 | 225,184 |
30 Jan 2024 | 891.00 | 899.20 | 889.20 | 893.60 | 867.94 | 118,416 |
29 Jan 2024 | 887.40 | 894.80 | 887.00 | 892.80 | 867.17 | 95,530 |
26 Jan 2024 | 878.40 | 893.20 | 878.40 | 888.80 | 863.28 | 171,049 |
25 Jan 2024 | 879.00 | 880.40 | 871.40 | 875.80 | 850.65 | 97,870 |
24 Jan 2024 | 879.00 | 886.80 | 875.40 | 877.20 | 852.01 | 168,637 |
23 Jan 2024 | 876.60 | 883.20 | 875.00 | 877.60 | 852.40 | 167,112 |
22 Jan 2024 | 881.60 | 885.00 | 859.60 | 877.40 | 852.21 | 237,750 |
19 Jan 2024 | 888.00 | 895.20 | 877.80 | 881.60 | 856.29 | 218,778 |
18 Jan 2024 | 882.80 | 887.00 | 876.80 | 883.80 | 858.43 | 149,018 |
17 Jan 2024 | 900.00 | 901.40 | 876.40 | 884.80 | 859.40 | 241,939 |
16 Jan 2024 | 907.60 | 915.00 | 901.00 | 910.00 | 883.87 | 234,975 |
15 Jan 2024 | 908.60 | 918.40 | 908.20 | 916.60 | 890.28 | 147,064 |
12 Jan 2024 | 898.40 | 911.60 | 896.20 | 907.80 | 881.74 | 301,959 |
11 Jan 2024 | 882.00 | 892.40 | 878.00 | 890.80 | 865.22 | 345,223 |
10 Jan 2024 | 857.00 | 865.00 | 853.60 | 864.60 | 839.78 | 188,366 |
09 Jan 2024 | 850.40 | 859.80 | 844.00 | 858.40 | 833.75 | 248,649 |
08 Jan 2024 | 857.80 | 861.40 | 834.40 | 852.80 | 828.32 | 288,824 |
05 Jan 2024 | 852.20 | 855.00 | 838.40 | 855.00 | 830.45 | 528,497 |
04 Jan 2024 | 847.00 | 864.00 | 841.40 | 855.40 | 830.84 | 230,863 |
03 Jan 2024 | 844.80 | 848.80 | 841.60 | 845.40 | 821.13 | 276,879 |
02 Jan 2024 | 846.80 | 848.60 | 833.20 | 844.80 | 820.54 | 134,553 |
29 Dec 2023 | 851.20 | 852.20 | 844.40 | 846.80 | 822.49 | 86,575 |
28 Dec 2023 | 845.00 | 853.00 | 844.80 | 851.20 | 826.76 | 119,218 |
27 Dec 2023 | 844.80 | 846.60 | 838.80 | 841.80 | 817.63 | 69,305 |
22 Dec 2023 | 842.00 | 846.60 | 838.40 | 845.20 | 820.93 | 114,363 |
21 Dec 2023 | 835.00 | 842.20 | 830.60 | 842.20 | 818.02 | 169,952 |
20 Dec 2023 | 837.60 | 845.00 | 833.40 | 835.80 | 811.80 | 127,903 |
19 Dec 2023 | 828.40 | 842.00 | 827.60 | 837.60 | 813.55 | 181,182 |
18 Dec 2023 | 826.00 | 835.00 | 826.00 | 829.40 | 805.59 | 159,502 |
15 Dec 2023 | 835.40 | 837.00 | 831.00 | 833.00 | 809.08 | 431,447 |
14 Dec 2023 | 828.00 | 840.00 | 824.20 | 836.20 | 812.19 | 289,570 |
13 Dec 2023 | 821.20 | 823.80 | 809.00 | 819.60 | 796.07 | 199,772 |
12 Dec 2023 | 821.00 | 828.80 | 820.80 | 821.20 | 797.62 | 234,478 |
11 Dec 2023 | 841.40 | 842.60 | 826.20 | 826.20 | 802.48 | 206,245 |
08 Dec 2023 | 829.40 | 838.40 | 827.40 | 833.20 | 809.28 | 235,111 |
07 Dec 2023 | 820.80 | 838.80 | 820.80 | 829.40 | 805.59 | 225,759 |
06 Dec 2023 | 822.40 | 836.80 | 819.40 | 827.00 | 803.26 | 251,507 |
05 Dec 2023 | 841.60 | 845.60 | 835.80 | 845.00 | 820.74 | 134,073 |
04 Dec 2023 | 844.20 | 851.20 | 836.00 | 841.60 | 817.44 | 164,259 |
01 Dec 2023 | 848.00 | 848.40 | 832.80 | 845.00 | 820.74 | 213,320 |
30 Nov 2023 | 824.20 | 849.80 | 822.00 | 848.00 | 823.65 | 453,430 |
29 Nov 2023 | 845.00 | 845.00 | 826.20 | 827.40 | 803.64 | 134,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |