Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 895.00 | 925.52 | 895.00 | 922.21 | 922.21 | 301 |
25 Apr 2024 | 910.70 | 911.05 | 887.02 | 910.43 | 910.43 | 799 |
24 Apr 2024 | 907.34 | 915.59 | 887.50 | 889.14 | 889.14 | 1,882 |
23 Apr 2024 | 870.00 | 893.40 | 870.00 | 888.78 | 888.78 | 1,058 |
22 Apr 2024 | 903.41 | 903.41 | 857.38 | 871.19 | 871.19 | 2,162 |
19 Apr 2024 | 880.30 | 898.96 | 870.51 | 874.39 | 874.39 | 480 |
18 Apr 2024 | 913.99 | 913.99 | 889.53 | 889.85 | 889.85 | 2,317 |
17 Apr 2024 | 953.63 | 963.23 | 916.48 | 920.82 | 920.82 | 69,612 |
16 Apr 2024 | 949.00 | 966.28 | 945.56 | 966.28 | 966.28 | 189,575 |
15 Apr 2024 | 954.99 | 979.59 | 938.00 | 938.00 | 938.00 | 929 |
12 Apr 2024 | 962.77 | 968.77 | 953.00 | 958.64 | 958.64 | 956 |
11 Apr 2024 | 961.90 | 979.90 | 955.50 | 979.90 | 979.90 | 480 |
10 Apr 2024 | 953.01 | 974.73 | 951.51 | 964.49 | 964.49 | 699 |
09 Apr 2024 | 976.54 | 982.00 | 958.50 | 967.08 | 967.08 | 602 |
08 Apr 2024 | 976.78 | 979.40 | 962.29 | 967.87 | 967.87 | 261 |
05 Apr 2024 | 969.15 | 976.96 | 961.07 | 973.44 | 973.44 | 675 |
04 Apr 2024 | 994.74 | 998.91 | 975.70 | 984.66 | 984.66 | 732 |
03 Apr 2024 | 965.83 | 987.53 | 964.28 | 987.53 | 987.53 | 524 |
02 Apr 2024 | 970.59 | 972.30 | 957.97 | 959.13 | 959.13 | 62,874 |
28 Mar 2024 | 963.92 | 973.58 | 961.00 | 969.72 | 969.72 | 703 |
27 Mar 2024 | 973.90 | 976.98 | 954.81 | 961.08 | 961.08 | 75,979 |
26 Mar 2024 | 978.50 | 989.28 | 971.36 | 972.19 | 972.19 | 527 |
25 Mar 2024 | 962.76 | 981.97 | 960.97 | 976.03 | 976.03 | 88,932 |
22 Mar 2024 | 987.85 | 990.84 | 977.00 | 983.12 | 983.12 | 865 |
21 Mar 2024 | 984.16 | 1,004.40 | 976.03 | 978.08 | 978.08 | 1,599 |
20 Mar 2024 | 926.00 | 942.41 | 923.24 | 942.41 | 942.41 | 610 |
19 Mar 2024 | 912.01 | 931.96 | 910.01 | 929.34 | 929.34 | 72,759 |
18 Mar 2024 | 925.00 | 933.59 | 917.80 | 928.96 | 928.96 | 1,056 |
15 Mar 2024 | 911.63 | 921.41 | 906.20 | 910.67 | 910.67 | 1,760 |
14 Mar 2024 | 934.51 | 935.98 | 918.91 | 918.91 | 918.91 | 1,240 |
13 Mar 2024 | 930.89 | 941.38 | 921.99 | 929.37 | 929.37 | 520 |
12 Mar 2024 | 931.20 | 944.84 | 929.19 | 937.46 | 937.46 | 73,804 |
12 Mar 2024 | 2 Dividend | |||||
11 Mar 2024 | 940.06 | 941.91 | 921.79 | 925.23 | 923.23 | 1,803 |
08 Mar 2024 | 993.90 | 997.10 | 971.41 | 971.49 | 969.39 | 165 |
07 Mar 2024 | 990.52 | 1,007.40 | 988.05 | 994.62 | 992.47 | 562 |
06 Mar 2024 | 968.00 | 988.73 | 967.38 | 982.28 | 980.16 | 688 |
05 Mar 2024 | 974.05 | 978.89 | 958.99 | 959.92 | 957.84 | 191 |
04 Mar 2024 | 990.02 | 993.50 | 981.10 | 985.69 | 983.56 | 626 |
01 Mar 2024 | 945.13 | 981.10 | 942.86 | 980.05 | 977.93 | 1,013 |
29 Feb 2024 | 928.43 | 939.51 | 927.42 | 938.12 | 936.09 | 516 |
28 Feb 2024 | 929.31 | 929.31 | 913.25 | 922.39 | 920.40 | 272 |
27 Feb 2024 | 942.36 | 942.41 | 928.69 | 930.89 | 928.88 | 596 |
26 Feb 2024 | 938.32 | 945.07 | 935.56 | 942.69 | 940.65 | 85,117 |
23 Feb 2024 | 949.27 | 949.27 | 926.78 | 933.12 | 931.11 | 1,062 |
22 Feb 2024 | 932.89 | 948.10 | 901.93 | 948.10 | 946.06 | 81,208 |
21 Feb 2024 | 894.97 | 899.34 | 887.02 | 895.27 | 893.33 | 318 |
20 Feb 2024 | 925.10 | 925.10 | 891.53 | 898.17 | 896.23 | 739 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 950.00 | 955.95 | 913.78 | 939.35 | 937.32 | 116,836 |
15 Feb 2024 | 916.59 | 921.15 | 907.26 | 920.78 | 918.79 | 365 |
14 Feb 2024 | 908.01 | 928.63 | 907.37 | 911.86 | 909.89 | 887 |
13 Feb 2024 | 871.40 | 900.25 | 871.40 | 888.96 | 887.04 | 830 |
12 Feb 2024 | 906.84 | 924.11 | 904.27 | 910.28 | 908.31 | 825 |
09 Feb 2024 | 881.66 | 905.88 | 876.17 | 904.09 | 902.13 | 1,012 |
08 Feb 2024 | 853.26 | 869.85 | 847.83 | 867.28 | 865.41 | 1,005 |
07 Feb 2024 | 840.95 | 856.55 | 834.13 | 851.65 | 849.81 | 261 |
06 Feb 2024 | 855.00 | 855.99 | 824.05 | 827.24 | 825.45 | 83,861 |
05 Feb 2024 | 841.00 | 854.40 | 833.99 | 854.40 | 852.55 | 813 |
02 Feb 2024 | 829.01 | 844.98 | 827.14 | 839.20 | 837.38 | 1,013 |
01 Feb 2024 | 834.99 | 834.99 | 825.03 | 833.03 | 831.23 | 945 |
31 Jan 2024 | 820.56 | 829.69 | 815.80 | 826.55 | 824.76 | 481 |
30 Jan 2024 | 845.80 | 849.97 | 832.49 | 832.71 | 830.91 | 182,704 |
29 Jan 2024 | 836.86 | 843.52 | 833.64 | 836.45 | 834.64 | 348 |
26 Jan 2024 | 845.45 | 858.36 | 837.23 | 839.64 | 837.83 | 1,337 |
25 Jan 2024 | 859.70 | 898.00 | 858.76 | 867.79 | 865.91 | 3,869 |
24 Jan 2024 | 840.00 | 858.34 | 839.08 | 852.43 | 850.59 | 1,575 |
23 Jan 2024 | 834.28 | 834.28 | 821.06 | 830.60 | 828.80 | 3,494 |
22 Jan 2024 | 829.51 | 846.18 | 827.93 | 833.31 | 831.51 | 947 |
19 Jan 2024 | 794.30 | 825.00 | 794.30 | 825.00 | 823.22 | 1,463 |
18 Jan 2024 | 753.52 | 787.49 | 753.52 | 779.41 | 777.73 | 2,108 |
17 Jan 2024 | 755.78 | 755.78 | 742.01 | 746.37 | 744.76 | 833 |
16 Jan 2024 | 756.13 | 768.97 | 749.01 | 759.93 | 758.29 | 919 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 760.73 | 763.05 | 754.91 | 758.28 | 756.64 | 954 |
11 Jan 2024 | 750.82 | 760.52 | 744.28 | 753.21 | 751.58 | 470 |
10 Jan 2024 | 752.02 | 753.12 | 736.56 | 751.42 | 749.80 | 2,373 |
09 Jan 2024 | 757.16 | 757.16 | 745.65 | 755.03 | 753.40 | 32,785 |
08 Jan 2024 | 739.00 | 753.36 | 736.34 | 753.11 | 751.49 | 638 |
05 Jan 2024 | 737.21 | 738.08 | 734.31 | 734.66 | 733.07 | 279 |
04 Jan 2024 | 734.16 | 744.21 | 729.96 | 739.17 | 737.57 | 384 |
03 Jan 2024 | 740.00 | 749.30 | 729.23 | 737.25 | 735.66 | 67,592 |
02 Jan 2024 | 770.68 | 770.68 | 752.08 | 752.08 | 750.45 | 401 |
29 Dec 2023 | 790.24 | 790.93 | 779.00 | 783.85 | 782.16 | 235 |
28 Dec 2023 | 793.62 | 798.90 | 790.00 | 791.03 | 789.32 | 306 |
27 Dec 2023 | 797.03 | 797.03 | 791.41 | 794.55 | 792.83 | 243 |
22 Dec 2023 | 778.03 | 784.01 | 776.85 | 781.19 | 779.50 | 344 |
21 Dec 2023 | 778.50 | 779.70 | 763.89 | 770.97 | 769.30 | 251 |
20 Dec 2023 | 767.39 | 779.89 | 767.39 | 773.40 | 771.73 | 498 |
19 Dec 2023 | 773.50 | 781.56 | 769.72 | 780.80 | 779.11 | 494 |
18 Dec 2023 | 774.00 | 775.34 | 757.23 | 770.30 | 768.64 | 252,925 |
15 Dec 2023 | 772.44 | 779.90 | 768.00 | 774.22 | 772.55 | 729 |
14 Dec 2023 | 734.65 | 766.43 | 734.65 | 757.24 | 755.60 | 42,963 |
13 Dec 2023 | 736.52 | 736.52 | 725.92 | 726.21 | 724.64 | 292 |
12 Dec 2023 | 733.00 | 738.60 | 727.43 | 729.97 | 728.39 | 412 |
12 Dec 2023 | 2 Dividend | |||||
11 Dec 2023 | 715.39 | 737.19 | 713.81 | 737.07 | 733.48 | 937 |
08 Dec 2023 | 698.50 | 711.00 | 698.50 | 705.53 | 702.09 | 1,101 |
07 Dec 2023 | 703.32 | 706.62 | 697.03 | 706.62 | 703.18 | 313 |
06 Dec 2023 | 707.42 | 709.95 | 695.49 | 697.02 | 693.63 | 207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |