Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 631.59 | 631.59 | - |
24 Apr 2024 | 623.54 | 641.74 | 623.54 | 637.13 | 637.13 | 1,001 |
23 Apr 2024 | 614.16 | 631.84 | 613.00 | 631.47 | 631.47 | 1,555 |
22 Apr 2024 | 608.69 | 612.03 | 600.95 | 612.03 | 612.03 | 565 |
19 Apr 2024 | 609.24 | 610.46 | 599.35 | 602.27 | 602.27 | 1,011 |
18 Apr 2024 | 615.82 | 616.57 | 606.62 | 607.25 | 607.25 | 912 |
17 Apr 2024 | 611.49 | 617.46 | 611.49 | 614.05 | 614.05 | 119,278 |
16 Apr 2024 | 613.65 | 616.70 | 611.02 | 613.53 | 613.53 | 300,418 |
15 Apr 2024 | 629.28 | 629.34 | 610.49 | 611.47 | 611.47 | 1,972 |
12 Apr 2024 | 617.06 | 625.96 | 616.54 | 621.11 | 621.11 | 1,454 |
11 Apr 2024 | 632.22 | 633.40 | 624.00 | 629.39 | 629.39 | 546 |
10 Apr 2024 | 630.74 | 634.42 | 626.38 | 629.05 | 629.05 | 1,125 |
09 Apr 2024 | 650.00 | 650.78 | 639.20 | 639.22 | 639.22 | 1,057 |
09 Apr 2024 | 0.9 Dividend | |||||
08 Apr 2024 | 640.09 | 645.99 | 636.95 | 645.63 | 644.73 | 682 |
05 Apr 2024 | 623.62 | 636.45 | 621.57 | 634.31 | 633.43 | 1,148 |
04 Apr 2024 | 633.78 | 635.58 | 628.43 | 633.12 | 632.24 | 1,071 |
03 Apr 2024 | 627.34 | 632.03 | 625.20 | 627.08 | 626.21 | 392 |
02 Apr 2024 | 629.68 | 630.44 | 622.73 | 623.73 | 622.87 | 2,796 |
28 Mar 2024 | 651.79 | 654.84 | 648.01 | 650.36 | 649.45 | 741 |
27 Mar 2024 | 645.49 | 647.05 | 641.23 | 645.93 | 645.03 | 3,520 |
26 Mar 2024 | 639.09 | 644.13 | 639.09 | 642.34 | 641.44 | 98,229 |
25 Mar 2024 | 637.58 | 643.74 | 632.52 | 639.88 | 638.99 | 218,732 |
22 Mar 2024 | 650.59 | 650.59 | 639.20 | 645.65 | 644.75 | 27,733 |
21 Mar 2024 | 643.90 | 659.05 | 640.77 | 652.98 | 652.07 | 2,298 |
20 Mar 2024 | 635.19 | 639.45 | 633.48 | 639.02 | 638.13 | 896 |
19 Mar 2024 | 631.50 | 635.34 | 625.91 | 632.01 | 631.13 | 1,112 |
18 Mar 2024 | 630.19 | 636.90 | 628.95 | 634.02 | 633.14 | 50,052 |
15 Mar 2024 | 645.58 | 649.46 | 627.44 | 629.68 | 628.80 | 2,057 |
14 Mar 2024 | 660.00 | 660.00 | 646.34 | 651.39 | 650.48 | 2,085 |
13 Mar 2024 | 660.00 | 661.11 | 653.92 | 658.53 | 657.61 | 612 |
12 Mar 2024 | 655.73 | 660.48 | 648.28 | 660.48 | 659.56 | 569 |
11 Mar 2024 | 646.67 | 652.97 | 638.50 | 652.04 | 651.13 | 96,618 |
08 Mar 2024 | 646.45 | 655.13 | 642.61 | 654.82 | 653.91 | 571 |
07 Mar 2024 | 655.78 | 658.61 | 649.00 | 653.73 | 652.82 | 690 |
06 Mar 2024 | 643.65 | 650.41 | 640.75 | 645.96 | 645.06 | 490 |
05 Mar 2024 | 665.35 | 667.83 | 633.00 | 633.44 | 632.56 | 1,339 |
04 Mar 2024 | 664.04 | 667.53 | 660.71 | 666.05 | 665.12 | 832 |
01 Mar 2024 | 663.42 | 664.87 | 657.50 | 664.06 | 663.13 | 1,379 |
29 Feb 2024 | 661.52 | 667.75 | 660.74 | 665.28 | 664.35 | 1,115 |
28 Feb 2024 | 661.90 | 665.73 | 656.21 | 660.42 | 659.50 | 295 |
27 Feb 2024 | 665.00 | 667.61 | 661.09 | 666.39 | 665.46 | 121,829 |
26 Feb 2024 | 658.21 | 667.96 | 651.45 | 664.37 | 663.44 | 1,834 |
23 Feb 2024 | 645.63 | 667.55 | 645.63 | 665.07 | 664.14 | 2,871 |
22 Feb 2024 | 638.27 | 657.39 | 638.27 | 655.57 | 654.66 | 51,522 |
21 Feb 2024 | 638.55 | 641.93 | 632.00 | 636.46 | 635.57 | 396 |
20 Feb 2024 | 651.83 | 654.98 | 642.35 | 642.98 | 642.08 | 2,359 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 664.28 | 664.28 | 651.32 | 661.00 | 660.08 | 622 |
15 Feb 2024 | 664.28 | 664.52 | 657.13 | 662.51 | 661.59 | 527 |
14 Feb 2024 | 643.85 | 654.50 | 642.99 | 651.18 | 650.27 | 806 |
13 Feb 2024 | 656.99 | 656.99 | 628.40 | 635.21 | 634.32 | 47,549 |
12 Feb 2024 | 655.23 | 659.76 | 651.62 | 657.21 | 656.29 | 563 |
09 Feb 2024 | 657.53 | 662.32 | 654.73 | 659.96 | 659.04 | 953 |
08 Feb 2024 | 647.69 | 654.23 | 643.55 | 651.04 | 650.13 | 1,008 |
07 Feb 2024 | 635.30 | 646.47 | 635.30 | 646.28 | 645.37 | 94,064 |
06 Feb 2024 | 640.60 | 645.54 | 631.70 | 632.94 | 632.06 | 207,486 |
05 Feb 2024 | 639.29 | 639.39 | 629.94 | 637.75 | 636.86 | 1,723 |
02 Feb 2024 | 628.66 | 638.88 | 628.22 | 637.94 | 637.05 | 1,407 |
01 Feb 2024 | 632.84 | 632.99 | 623.39 | 628.73 | 627.85 | 841 |
31 Jan 2024 | 638.00 | 641.46 | 626.00 | 634.93 | 634.04 | 1,070 |
30 Jan 2024 | 652.88 | 652.88 | 647.39 | 647.39 | 646.49 | 101,545 |
29 Jan 2024 | 643.00 | 648.20 | 641.36 | 648.20 | 647.30 | 338 |
26 Jan 2024 | 642.80 | 645.73 | 640.55 | 641.03 | 640.14 | 307 |
25 Jan 2024 | 643.68 | 649.47 | 637.67 | 638.58 | 637.69 | 41,359 |
24 Jan 2024 | 641.75 | 644.66 | 637.62 | 638.54 | 637.65 | 7,287 |
23 Jan 2024 | 630.61 | 633.00 | 624.74 | 632.37 | 631.49 | 159,825 |
22 Jan 2024 | 626.55 | 633.17 | 626.55 | 629.35 | 628.47 | 955 |
19 Jan 2024 | 615.74 | 622.99 | 611.29 | 622.99 | 622.12 | 1,148 |
18 Jan 2024 | 599.84 | 610.15 | 599.84 | 609.94 | 609.09 | 48,258 |
17 Jan 2024 | 600.56 | 601.40 | 593.17 | 596.32 | 595.49 | 1,083 |
16 Jan 2024 | 611.27 | 611.88 | 601.24 | 601.90 | 601.06 | 44,800 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 612.00 | 613.78 | 606.20 | 613.28 | 612.43 | 344 |
11 Jan 2024 | 610.46 | 615.82 | 600.83 | 607.43 | 606.58 | 346 |
10 Jan 2024 | 605.18 | 610.00 | 604.19 | 609.94 | 609.09 | 53,128 |
09 Jan 2024 | 591.39 | 606.73 | 589.84 | 606.73 | 605.88 | 1,617 |
09 Jan 2024 | 0.9 Dividend | |||||
08 Jan 2024 | 589.02 | 600.25 | 589.02 | 596.56 | 594.83 | 353 |
05 Jan 2024 | 586.82 | 591.13 | 586.82 | 590.80 | 589.09 | 336 |
04 Jan 2024 | 590.61 | 593.08 | 588.44 | 589.48 | 587.77 | 1,597 |
03 Jan 2024 | 595.43 | 597.95 | 589.27 | 589.27 | 587.56 | 1,371 |
02 Jan 2024 | 622.25 | 622.25 | 599.86 | 600.91 | 599.17 | 705 |
29 Dec 2023 | 628.02 | 630.83 | 622.33 | 625.50 | 623.69 | 107 |
28 Dec 2023 | 630.55 | 630.98 | 627.39 | 630.26 | 628.43 | 1,219 |
27 Dec 2023 | 627.22 | 629.16 | 625.61 | 628.67 | 626.85 | 129 |
22 Dec 2023 | 621.26 | 625.02 | 618.70 | 623.31 | 621.50 | 99 |
21 Dec 2023 | 620.00 | 623.27 | 619.13 | 621.49 | 619.69 | 211 |
20 Dec 2023 | 619.02 | 627.69 | 619.02 | 625.15 | 623.34 | 1,478 |
19 Dec 2023 | 620.00 | 620.95 | 614.71 | 618.87 | 617.08 | 6,687 |
18 Dec 2023 | 611.70 | 617.64 | 608.51 | 617.49 | 615.70 | 163,609 |
15 Dec 2023 | 602.80 | 611.85 | 602.10 | 605.84 | 604.08 | 862 |
14 Dec 2023 | 610.22 | 617.19 | 596.54 | 599.25 | 597.51 | 323,740 |
13 Dec 2023 | 597.98 | 598.99 | 593.89 | 596.22 | 594.49 | 721 |
12 Dec 2023 | 590.00 | 592.19 | 584.13 | 591.69 | 589.97 | 1,921 |
11 Dec 2023 | 578.01 | 588.84 | 577.73 | 587.11 | 585.41 | 847 |
08 Dec 2023 | 567.99 | 573.14 | 564.78 | 573.00 | 571.34 | 428 |
07 Dec 2023 | 570.23 | 572.33 | 565.41 | 572.33 | 570.67 | 1,329 |
06 Dec 2023 | 575.37 | 576.00 | 566.76 | 569.02 | 567.37 | 1,087 |
05 Dec 2023 | 568.41 | 570.49 | 563.50 | 569.20 | 567.55 | 1,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |