Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 719.55 | 729.60 | 715.00 | 729.60 | 729.60 | 404 |
25 Apr 2024 | 727.19 | 727.59 | 714.57 | 723.78 | 723.78 | 1,413 |
25 Apr 2024 | 1.16 Dividend | |||||
24 Apr 2024 | 719.71 | 724.44 | 716.37 | 723.69 | 722.53 | 848 |
23 Apr 2024 | 719.74 | 723.91 | 716.22 | 723.33 | 722.17 | 547 |
22 Apr 2024 | 713.33 | 717.66 | 706.20 | 717.35 | 716.20 | 481 |
19 Apr 2024 | 701.00 | 714.87 | 700.62 | 706.88 | 705.75 | 143,356 |
18 Apr 2024 | 715.19 | 718.81 | 709.58 | 709.79 | 708.65 | 226,349 |
17 Apr 2024 | 720.99 | 723.80 | 711.52 | 713.38 | 712.24 | 1,468 |
16 Apr 2024 | 719.85 | 722.50 | 712.36 | 717.64 | 716.49 | 441,578 |
15 Apr 2024 | 735.63 | 740.77 | 719.44 | 720.20 | 719.05 | 1,117 |
12 Apr 2024 | 729.58 | 732.78 | 726.64 | 729.65 | 728.48 | 2,861 |
11 Apr 2024 | 729.88 | 733.79 | 724.82 | 733.39 | 732.21 | 1,419 |
10 Apr 2024 | 711.00 | 722.42 | 709.37 | 720.97 | 719.81 | 1,648 |
09 Apr 2024 | 716.39 | 716.43 | 707.13 | 713.89 | 712.75 | 1,818 |
08 Apr 2024 | 713.51 | 716.21 | 710.61 | 714.24 | 713.10 | 1,049 |
05 Apr 2024 | 707.48 | 716.52 | 706.01 | 713.23 | 712.09 | 947 |
04 Apr 2024 | 709.60 | 716.43 | 707.80 | 711.21 | 710.07 | 1,527 |
03 Apr 2024 | 709.88 | 709.98 | 698.00 | 702.72 | 701.59 | 2,004 |
02 Apr 2024 | 722.90 | 722.90 | 709.22 | 710.03 | 708.89 | 974 |
28 Mar 2024 | 734.92 | 734.92 | 728.71 | 730.98 | 729.81 | 865 |
27 Mar 2024 | 734.46 | 735.26 | 727.80 | 729.22 | 728.05 | 656 |
26 Mar 2024 | 731.26 | 734.61 | 730.30 | 733.52 | 732.34 | 1,020 |
25 Mar 2024 | 736.71 | 737.77 | 726.82 | 730.28 | 729.11 | 30,342 |
22 Mar 2024 | 744.49 | 744.73 | 735.81 | 736.27 | 735.09 | 2,045 |
21 Mar 2024 | 743.68 | 752.10 | 741.05 | 747.16 | 745.97 | 1,443 |
20 Mar 2024 | 730.50 | 741.75 | 729.97 | 741.75 | 740.56 | 1,397 |
19 Mar 2024 | 733.50 | 735.31 | 729.55 | 733.13 | 731.95 | 15,255 |
18 Mar 2024 | 728.14 | 733.20 | 726.10 | 732.61 | 731.44 | 1,981 |
15 Mar 2024 | 730.70 | 730.70 | 723.45 | 725.96 | 724.80 | 740 |
14 Mar 2024 | 738.33 | 740.68 | 731.87 | 732.84 | 731.66 | 1,356 |
13 Mar 2024 | 729.00 | 735.86 | 726.46 | 733.39 | 732.21 | 983 |
12 Mar 2024 | 726.00 | 735.92 | 717.00 | 735.12 | 733.94 | 1,090 |
11 Mar 2024 | 723.00 | 723.00 | 711.15 | 714.08 | 712.94 | 2,374 |
08 Mar 2024 | 761.00 | 785.59 | 729.00 | 729.14 | 727.97 | 188,482 |
07 Mar 2024 | 776.95 | 786.06 | 776.86 | 786.06 | 784.80 | 2,751 |
06 Mar 2024 | 767.00 | 775.00 | 763.21 | 769.98 | 768.75 | 1,311 |
05 Mar 2024 | 768.60 | 768.60 | 758.88 | 764.38 | 763.15 | 165,871 |
04 Mar 2024 | 759.50 | 764.59 | 753.44 | 759.21 | 757.99 | 896 |
01 Mar 2024 | 739.85 | 750.27 | 739.85 | 750.06 | 748.86 | 485 |
29 Feb 2024 | 751.15 | 752.56 | 744.91 | 748.67 | 747.47 | 58,923 |
28 Feb 2024 | 744.71 | 751.44 | 743.20 | 748.45 | 747.25 | 84,803 |
27 Feb 2024 | 747.00 | 747.00 | 741.59 | 743.03 | 741.84 | 682 |
26 Feb 2024 | 741.66 | 745.55 | 739.06 | 745.18 | 743.99 | 1,102 |
23 Feb 2024 | 740.63 | 742.28 | 737.80 | 737.80 | 736.62 | 6,680 |
22 Feb 2024 | 726.44 | 733.95 | 725.85 | 733.95 | 732.77 | 927 |
21 Feb 2024 | 727.23 | 728.67 | 722.87 | 724.15 | 722.99 | 745 |
20 Feb 2024 | 722.89 | 734.87 | 722.89 | 726.41 | 725.25 | 1,838 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 724.51 | 728.98 | 719.51 | 728.57 | 727.40 | 45,492 |
15 Feb 2024 | 722.15 | 724.72 | 718.37 | 724.34 | 723.18 | 775 |
14 Feb 2024 | 715.10 | 719.99 | 712.46 | 717.54 | 716.39 | 89,380 |
13 Feb 2024 | 722.41 | 722.41 | 712.05 | 712.05 | 710.91 | 100,596 |
12 Feb 2024 | 722.99 | 723.86 | 715.50 | 722.64 | 721.48 | 562 |
09 Feb 2024 | 725.40 | 725.75 | 720.24 | 722.87 | 721.71 | 634 |
08 Feb 2024 | 723.89 | 728.18 | 721.45 | 722.35 | 721.19 | 1,023 |
07 Feb 2024 | 712.56 | 723.04 | 712.30 | 722.13 | 720.97 | 844 |
06 Feb 2024 | 711.23 | 712.99 | 704.50 | 706.55 | 705.42 | 777 |
05 Feb 2024 | 710.55 | 712.53 | 705.80 | 711.38 | 710.24 | 1,379 |
02 Feb 2024 | 703.48 | 712.45 | 702.08 | 712.45 | 711.31 | 1,278 |
01 Feb 2024 | 694.49 | 703.59 | 691.51 | 703.59 | 702.46 | 591 |
01 Feb 2024 | 1.02 Dividend | |||||
31 Jan 2024 | 702.43 | 705.64 | 696.00 | 696.78 | 694.64 | 1,091 |
30 Jan 2024 | 695.00 | 702.45 | 691.25 | 701.37 | 699.22 | 528 |
29 Jan 2024 | 689.68 | 691.84 | 686.33 | 691.42 | 689.30 | 502 |
26 Jan 2024 | 680.34 | 686.67 | 680.02 | 683.98 | 681.88 | 1,054 |
25 Jan 2024 | 685.55 | 686.50 | 675.88 | 678.07 | 675.99 | 1,498 |
24 Jan 2024 | 689.03 | 689.50 | 683.20 | 685.80 | 683.70 | 830 |
23 Jan 2024 | 691.63 | 691.63 | 684.90 | 685.42 | 683.32 | 965 |
22 Jan 2024 | 695.43 | 698.68 | 691.22 | 691.22 | 689.10 | 1,648 |
19 Jan 2024 | 688.53 | 694.79 | 683.28 | 694.72 | 692.59 | 660 |
18 Jan 2024 | 683.00 | 684.50 | 680.15 | 683.74 | 681.64 | 772 |
17 Jan 2024 | 680.33 | 684.87 | 679.20 | 680.60 | 678.51 | 466 |
16 Jan 2024 | 682.75 | 686.05 | 678.79 | 678.79 | 676.71 | 2,445 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 677.10 | 681.19 | 676.26 | 681.10 | 679.01 | 689 |
11 Jan 2024 | 672.76 | 674.23 | 667.62 | 673.39 | 671.33 | 497 |
10 Jan 2024 | 667.18 | 673.78 | 667.18 | 671.99 | 669.94 | 8,091 |
09 Jan 2024 | 659.60 | 665.37 | 658.15 | 665.37 | 663.33 | 370 |
08 Jan 2024 | 656.36 | 660.33 | 654.61 | 657.08 | 655.06 | 587 |
05 Jan 2024 | 648.35 | 659.57 | 648.35 | 654.14 | 652.13 | 8,472 |
04 Jan 2024 | 644.69 | 648.31 | 640.76 | 648.31 | 646.32 | 24,404 |
03 Jan 2024 | 650.65 | 654.62 | 646.41 | 648.49 | 646.50 | 21,572 |
02 Jan 2024 | 659.25 | 659.25 | 651.56 | 651.56 | 649.56 | 659 |
29 Dec 2023 | 662.15 | 662.75 | 657.28 | 660.24 | 658.22 | 245 |
28 Dec 2023 | 666.80 | 666.95 | 661.76 | 662.30 | 660.27 | 53,674 |
27 Dec 2023 | 662.03 | 668.22 | 660.40 | 664.91 | 662.88 | 441 |
27 Dec 2023 | 15 Dividend | |||||
22 Dec 2023 | 665.08 | 673.12 | 663.70 | 671.74 | 654.73 | 2,818 |
21 Dec 2023 | 677.74 | 677.74 | 659.47 | 662.22 | 645.45 | 476 |
20 Dec 2023 | 678.00 | 678.00 | 663.76 | 668.57 | 651.64 | 1,553 |
19 Dec 2023 | 680.00 | 681.24 | 669.01 | 675.66 | 658.55 | 7,671 |
18 Dec 2023 | 662.94 | 680.10 | 658.82 | 679.30 | 662.10 | 224,361 |
15 Dec 2023 | 630.78 | 661.73 | 630.78 | 658.03 | 641.36 | 87,605 |
14 Dec 2023 | 642.00 | 642.00 | 630.84 | 633.29 | 617.25 | 81,807 |
13 Dec 2023 | 635.43 | 636.80 | 631.11 | 635.38 | 619.29 | 590 |
12 Dec 2023 | 627.06 | 629.09 | 623.39 | 624.96 | 609.13 | 903 |
11 Dec 2023 | 621.33 | 625.18 | 618.94 | 624.42 | 608.61 | 931 |
08 Dec 2023 | 610.95 | 613.62 | 608.00 | 611.46 | 595.97 | 172,146 |
07 Dec 2023 | 608.16 | 611.74 | 606.77 | 611.24 | 595.76 | 95,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |