Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 788.15 | 794.00 | 788.15 | 788.33 | 788.33 | 542 |
21 May 2024 | 4.26 Dividend | |||||
20 May 2024 | 795.25 | 801.52 | 793.19 | 798.44 | 794.18 | 135 |
17 May 2024 | 800.82 | 804.63 | 795.20 | 800.62 | 796.35 | 88 |
16 May 2024 | 813.30 | 813.30 | 795.00 | 800.56 | 796.29 | 38,086 |
15 May 2024 | 801.88 | 807.98 | 796.68 | 804.96 | 800.66 | 203 |
14 May 2024 | 779.98 | 793.93 | 774.59 | 784.74 | 780.55 | 211 |
13 May 2024 | 764.99 | 769.36 | 755.71 | 768.98 | 764.88 | 82 |
10 May 2024 | 763.39 | 777.32 | 756.17 | 756.61 | 752.57 | 523 |
09 May 2024 | 782.27 | 798.03 | 762.33 | 771.43 | 767.31 | 944 |
08 May 2024 | 699.16 | 702.31 | 685.00 | 692.55 | 688.85 | 112 |
07 May 2024 | 694.96 | 714.01 | 693.00 | 708.89 | 705.10 | 232 |
03 May 2024 | 711.14 | 726.20 | 702.02 | 702.02 | 698.28 | 196 |
02 May 2024 | 705.61 | 705.61 | 693.07 | 696.53 | 692.81 | 360 |
01 May 2024 | 709.93 | 711.15 | 701.90 | 702.62 | 698.87 | 50,181 |
30 Apr 2024 | 723.17 | 725.90 | 707.73 | 710.48 | 706.69 | 108 |
29 Apr 2024 | 739.99 | 739.99 | 725.05 | 725.27 | 721.40 | 121 |
26 Apr 2024 | 738.49 | 744.14 | 735.00 | 735.48 | 731.56 | 88 |
25 Apr 2024 | 745.46 | 747.71 | 735.59 | 739.17 | 735.23 | 35 |
24 Apr 2024 | 755.21 | 766.51 | 755.21 | 756.66 | 752.62 | 985 |
23 Apr 2024 | 757.61 | 762.35 | 752.23 | 757.71 | 753.67 | 640 |
22 Apr 2024 | 749.00 | 755.48 | 747.65 | 754.25 | 750.23 | 194 |
19 Apr 2024 | 744.80 | 744.80 | 738.94 | 739.01 | 735.07 | 149 |
18 Apr 2024 | 734.80 | 744.87 | 734.18 | 739.94 | 735.99 | 386 |
17 Apr 2024 | 745.71 | 747.08 | 739.90 | 742.29 | 738.33 | 176 |
16 Apr 2024 | 747.71 | 749.74 | 734.53 | 736.33 | 732.40 | 51 |
15 Apr 2024 | 767.98 | 767.98 | 746.16 | 746.16 | 742.18 | 525 |
12 Apr 2024 | 767.45 | 770.32 | 759.51 | 762.93 | 758.86 | 274 |
11 Apr 2024 | 781.76 | 781.76 | 771.43 | 775.21 | 771.07 | 185 |
10 Apr 2024 | 782.20 | 787.92 | 772.79 | 775.19 | 771.05 | 234 |
09 Apr 2024 | 794.53 | 796.80 | 786.37 | 796.66 | 792.41 | 103 |
08 Apr 2024 | 790.00 | 790.00 | 780.90 | 788.11 | 783.91 | 218 |
05 Apr 2024 | 781.59 | 789.27 | 780.30 | 786.58 | 782.38 | 270 |
04 Apr 2024 | 788.91 | 795.00 | 786.18 | 786.18 | 781.99 | 309 |
03 Apr 2024 | 793.82 | 797.80 | 790.55 | 790.77 | 786.55 | 138 |
02 Apr 2024 | 794.86 | 795.36 | 791.26 | 791.26 | 787.03 | 282 |
28 Mar 2024 | 819.10 | 825.88 | 813.68 | 825.88 | 821.47 | 205 |
27 Mar 2024 | 800.07 | 813.47 | 800.07 | 812.32 | 807.99 | 12,740 |
26 Mar 2024 | 792.43 | 803.00 | 792.00 | 800.87 | 796.60 | 711 |
25 Mar 2024 | 790.00 | 805.50 | 785.48 | 792.11 | 787.88 | 351 |
22 Mar 2024 | 805.95 | 808.67 | 799.97 | 804.05 | 799.76 | 284 |
21 Mar 2024 | 826.00 | 826.00 | 805.32 | 811.96 | 807.63 | 15,773 |
20 Mar 2024 | 791.00 | 838.71 | 791.00 | 825.62 | 821.21 | 4,645 |
19 Mar 2024 | 864.38 | 864.38 | 843.12 | 844.53 | 840.02 | 38 |
18 Mar 2024 | 854.65 | 863.00 | 853.00 | 858.85 | 854.27 | 211 |
15 Mar 2024 | 863.46 | 864.51 | 850.00 | 852.26 | 847.71 | 122 |
14 Mar 2024 | 870.29 | 870.29 | 851.66 | 852.61 | 848.06 | 3,814 |
13 Mar 2024 | 879.44 | 883.47 | 870.00 | 871.45 | 866.80 | 131 |
12 Mar 2024 | 891.86 | 900.00 | 889.58 | 889.58 | 884.83 | 54 |
11 Mar 2024 | 935.37 | 935.37 | 883.67 | 891.54 | 886.78 | 300 |
08 Mar 2024 | 908.09 | 913.90 | 907.67 | 907.94 | 903.09 | 42 |
07 Mar 2024 | 911.31 | 912.98 | 898.88 | 901.58 | 896.77 | 83 |
06 Mar 2024 | 900.53 | 908.45 | 895.70 | 905.37 | 900.54 | 133 |
05 Mar 2024 | 908.08 | 914.26 | 902.03 | 902.03 | 897.22 | 80 |
04 Mar 2024 | 895.80 | 908.74 | 889.31 | 908.74 | 903.90 | 166 |
01 Mar 2024 | 883.57 | 897.82 | 881.00 | 897.82 | 893.03 | 98 |
29 Feb 2024 | 894.59 | 898.76 | 886.83 | 892.11 | 887.35 | 184 |
28 Feb 2024 | 873.52 | 891.38 | 870.56 | 890.83 | 886.08 | 52 |
27 Feb 2024 | 880.35 | 882.37 | 873.75 | 875.28 | 870.61 | 38,070 |
27 Feb 2024 | 4.26 Dividend | |||||
26 Feb 2024 | 883.91 | 891.00 | 882.36 | 883.67 | 874.72 | 190 |
23 Feb 2024 | 883.22 | 885.38 | 881.69 | 885.38 | 876.42 | 133 |
22 Feb 2024 | 864.00 | 877.69 | 864.00 | 873.54 | 864.70 | 216 |
21 Feb 2024 | 852.85 | 861.39 | 847.82 | 860.80 | 852.08 | 77 |
20 Feb 2024 | 852.98 | 863.70 | 851.55 | 853.26 | 844.61 | 250 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 872.50 | 874.97 | 853.11 | 860.93 | 852.21 | 757 |
15 Feb 2024 | 839.76 | 881.19 | 838.15 | 881.19 | 872.26 | 263 |
14 Feb 2024 | 837.90 | 839.85 | 826.09 | 833.57 | 825.13 | 237 |
13 Feb 2024 | 836.23 | 836.23 | 827.47 | 833.04 | 824.60 | 138 |
12 Feb 2024 | 858.46 | 859.70 | 847.26 | 851.30 | 842.68 | 287 |
09 Feb 2024 | 854.50 | 855.99 | 847.51 | 850.91 | 842.28 | 84 |
08 Feb 2024 | 843.04 | 858.10 | 840.82 | 857.62 | 848.93 | 150 |
07 Feb 2024 | 840.76 | 843.71 | 838.99 | 840.26 | 831.75 | 115 |
06 Feb 2024 | 842.99 | 844.70 | 835.12 | 837.94 | 829.45 | 119 |
05 Feb 2024 | 835.69 | 841.26 | 832.19 | 840.54 | 832.02 | 150 |
02 Feb 2024 | 842.53 | 845.45 | 829.41 | 841.26 | 832.74 | 149 |
01 Feb 2024 | 826.13 | 838.78 | 824.07 | 838.78 | 830.28 | 113 |
31 Jan 2024 | 847.20 | 847.20 | 834.59 | 842.29 | 833.76 | 246 |
30 Jan 2024 | 827.12 | 841.89 | 827.12 | 841.78 | 833.25 | 122 |
29 Jan 2024 | 813.83 | 828.65 | 809.83 | 828.12 | 819.73 | 72 |
26 Jan 2024 | 820.62 | 820.62 | 808.60 | 808.60 | 800.41 | 108 |
25 Jan 2024 | 801.35 | 822.94 | 801.35 | 816.60 | 808.33 | 76 |
24 Jan 2024 | 809.59 | 809.59 | 794.57 | 795.65 | 787.59 | 71 |
23 Jan 2024 | 805.02 | 810.00 | 796.39 | 796.39 | 788.32 | 701 |
22 Jan 2024 | 804.44 | 815.14 | 802.83 | 802.83 | 794.70 | 94 |
19 Jan 2024 | 796.45 | 801.19 | 790.95 | 801.19 | 793.07 | 179 |
18 Jan 2024 | 802.04 | 804.77 | 788.00 | 789.62 | 781.62 | 334 |
17 Jan 2024 | 812.45 | 815.42 | 792.58 | 795.09 | 787.04 | 108 |
16 Jan 2024 | 815.02 | 826.00 | 815.02 | 817.31 | 809.03 | 27,652 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 808.00 | 813.00 | 806.35 | 812.86 | 804.63 | 1,214 |
11 Jan 2024 | 799.01 | 806.20 | 799.01 | 803.85 | 795.71 | 95 |
10 Jan 2024 | 800.03 | 804.05 | 797.24 | 804.05 | 795.90 | 64 |
09 Jan 2024 | 798.21 | 802.26 | 797.73 | 798.58 | 790.49 | 26 |
08 Jan 2024 | 788.86 | 798.24 | 788.86 | 797.46 | 789.38 | 111 |
05 Jan 2024 | 795.98 | 797.32 | 789.19 | 789.19 | 781.20 | 174 |
04 Jan 2024 | 798.84 | 800.54 | 794.07 | 794.07 | 786.03 | 57 |
03 Jan 2024 | 800.28 | 807.12 | 797.93 | 800.42 | 792.31 | 35 |
02 Jan 2024 | 808.22 | 811.73 | 801.46 | 811.03 | 802.81 | 111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |