Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 806.17 | 806.17 | 806.17 | 806.17 | 806.17 | - |
03 May 2024 | 798.53 | 798.53 | 798.53 | 798.53 | 798.53 | - |
02 May 2024 | 791.97 | 791.97 | 791.97 | 791.97 | 791.97 | - |
01 May 2024 | 792.01 | 792.01 | 792.01 | 792.01 | 792.01 | - |
30 Apr 2024 | 794.65 | 794.65 | 794.65 | 794.65 | 794.65 | - |
29 Apr 2024 | 791.52 | 791.52 | 791.52 | 791.52 | 791.52 | - |
26 Apr 2024 | 786.72 | 786.72 | 786.72 | 786.72 | 786.72 | - |
25 Apr 2024 | 784.11 | 784.11 | 784.11 | 784.11 | 784.11 | - |
24 Apr 2024 | 780.95 | 780.95 | 780.95 | 780.95 | 780.95 | - |
23 Apr 2024 | 782.28 | 782.28 | 782.28 | 782.28 | 782.28 | - |
22 Apr 2024 | 772.99 | 772.99 | 772.99 | 772.99 | 772.99 | - |
19 Apr 2024 | 758.52 | 758.52 | 758.52 | 758.52 | 758.52 | - |
18 Apr 2024 | 762.44 | 762.44 | 762.44 | 762.44 | 762.44 | - |
17 Apr 2024 | 762.20 | 762.20 | 762.20 | 762.20 | 762.20 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 774.42 | 774.42 | 774.42 | 774.42 | 774.42 | - |
12 Apr 2024 | 780.67 | 780.67 | 780.67 | 780.67 | 780.67 | - |
11 Apr 2024 | 774.16 | 774.16 | 774.16 | 774.16 | 774.16 | - |
10 Apr 2024 | 780.90 | 780.90 | 780.90 | 780.90 | 780.90 | - |
09 Apr 2024 | 777.06 | 777.06 | 777.06 | 777.06 | 777.06 | - |
08 Apr 2024 | 776.80 | 776.80 | 776.80 | 776.80 | 776.80 | - |
05 Apr 2024 | 769.24 | 769.24 | 769.24 | 769.24 | 769.24 | - |
04 Apr 2024 | 778.89 | 778.89 | 778.89 | 778.89 | 778.89 | - |
03 Apr 2024 | 770.36 | 770.36 | 770.36 | 770.36 | 770.36 | - |
02 Apr 2024 | 776.86 | 776.86 | 776.86 | 776.86 | 776.86 | - |
28 Mar 2024 | 774.27 | 774.27 | 774.27 | 774.27 | 774.27 | - |
27 Mar 2024 | 769.47 | 769.47 | 769.47 | 769.47 | 769.47 | - |
26 Mar 2024 | 770.88 | 770.88 | 770.88 | 770.88 | 770.88 | - |
25 Mar 2024 | 764.26 | 764.26 | 764.26 | 764.26 | 764.26 | - |
22 Mar 2024 | 766.05 | 766.05 | 766.05 | 766.05 | 766.05 | - |
21 Mar 2024 | 762.23 | 762.23 | 762.23 | 762.23 | 762.23 | - |
20 Mar 2024 | 751.21 | 751.21 | 751.21 | 751.21 | 751.21 | - |
19 Mar 2024 | 750.28 | 750.28 | 750.28 | 750.28 | 750.28 | - |
18 Mar 2024 | 753.85 | 753.85 | 753.85 | 753.85 | 753.85 | - |
15 Mar 2024 | 752.15 | 752.15 | 752.15 | 752.15 | 752.15 | - |
14 Mar 2024 | 752.51 | 752.51 | 752.51 | 752.51 | 752.51 | - |
13 Mar 2024 | 749.44 | 749.44 | 749.44 | 749.44 | 749.44 | - |
12 Mar 2024 | 751.72 | 751.72 | 751.72 | 751.72 | 751.72 | - |
11 Mar 2024 | 743.90 | 743.90 | 743.90 | 743.90 | 743.90 | - |
08 Mar 2024 | 745.12 | 745.12 | 745.12 | 745.12 | 745.12 | - |
07 Mar 2024 | 748.05 | 748.05 | 748.05 | 748.05 | 748.05 | - |
06 Mar 2024 | 745.98 | 745.98 | 745.98 | 745.98 | 745.98 | - |
05 Mar 2024 | 741.80 | 741.80 | 741.80 | 741.80 | 741.80 | - |
04 Mar 2024 | 747.99 | 747.99 | 747.99 | 747.99 | 747.99 | - |
01 Mar 2024 | 746.69 | 746.69 | 746.69 | 746.69 | 746.69 | - |
29 Feb 2024 | 743.43 | 743.43 | 743.43 | 743.43 | 743.43 | - |
28 Feb 2024 | 738.90 | 738.90 | 738.90 | 738.90 | 738.90 | - |
27 Feb 2024 | 741.93 | 741.93 | 741.93 | 741.93 | 741.93 | - |
26 Feb 2024 | 740.58 | 740.58 | 740.58 | 740.58 | 740.58 | - |
23 Feb 2024 | 741.74 | 741.74 | 741.74 | 741.74 | 741.74 | - |
22 Feb 2024 | 739.73 | 739.73 | 739.73 | 739.73 | 739.73 | - |
21 Feb 2024 | 736.76 | 736.76 | 736.76 | 736.76 | 736.76 | - |
20 Feb 2024 | 738.36 | 738.36 | 738.36 | 738.36 | 738.36 | - |
19 Feb 2024 | 735.17 | 735.17 | 735.17 | 735.17 | 735.17 | - |
16 Feb 2024 | 732.85 | 732.85 | 732.85 | 732.85 | 732.85 | - |
15 Feb 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | - |
14 Feb 2024 | 721.07 | 721.07 | 721.07 | 721.07 | 721.07 | - |
13 Feb 2024 | 718.23 | 718.23 | 718.23 | 718.23 | 718.23 | - |
12 Feb 2024 | 721.24 | 721.24 | 721.24 | 721.24 | 721.24 | - |
09 Feb 2024 | 721.70 | 721.70 | 721.70 | 721.70 | 721.70 | - |
08 Feb 2024 | 724.43 | 724.43 | 724.43 | 724.43 | 724.43 | - |
07 Feb 2024 | 724.08 | 724.08 | 724.08 | 724.08 | 724.08 | - |
06 Feb 2024 | 724.98 | 724.98 | 724.98 | 724.98 | 724.98 | - |
05 Feb 2024 | 730.26 | 730.26 | 730.26 | 730.26 | 730.26 | - |
02 Feb 2024 | 731.22 | 731.22 | 731.22 | 731.22 | 731.22 | - |
01 Feb 2024 | 733.58 | 733.58 | 733.58 | 733.58 | 733.58 | - |
31 Jan 2024 | 733.07 | 733.07 | 733.07 | 733.07 | 733.07 | - |
30 Jan 2024 | 733.41 | 733.41 | 733.41 | 733.41 | 733.41 | - |
29 Jan 2024 | 731.03 | 731.03 | 731.03 | 731.03 | 731.03 | - |
26 Jan 2024 | 727.97 | 727.97 | 727.97 | 727.97 | 727.97 | - |
25 Jan 2024 | 718.87 | 718.87 | 718.87 | 718.87 | 718.87 | - |
24 Jan 2024 | 718.14 | 718.14 | 718.14 | 718.14 | 718.14 | - |
23 Jan 2024 | 716.99 | 716.99 | 716.99 | 716.99 | 716.99 | - |
22 Jan 2024 | 712.75 | 712.75 | 712.75 | 712.75 | 712.75 | - |
19 Jan 2024 | 709.08 | 709.08 | 709.08 | 709.08 | 709.08 | - |
18 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
17 Jan 2024 | 708.22 | 708.22 | 708.22 | 708.22 | 708.22 | - |
16 Jan 2024 | 722.64 | 722.64 | 722.64 | 722.64 | 722.64 | - |
15 Jan 2024 | 724.36 | 724.36 | 724.36 | 724.36 | 724.36 | - |
12 Jan 2024 | 725.35 | 725.35 | 725.35 | 725.35 | 725.35 | - |
11 Jan 2024 | 729.94 | 729.94 | 729.94 | 729.94 | 729.94 | - |
10 Jan 2024 | 729.52 | 729.52 | 729.52 | 729.52 | 729.52 | - |
09 Jan 2024 | 730.63 | 730.63 | 730.63 | 730.63 | 730.63 | - |
08 Jan 2024 | 727.17 | 727.17 | 727.17 | 727.17 | 727.17 | - |
05 Jan 2024 | 724.75 | 724.75 | 724.75 | 724.75 | 724.75 | - |
04 Jan 2024 | 731.96 | 731.96 | 731.96 | 731.96 | 731.96 | - |
03 Jan 2024 | 729.04 | 729.04 | 729.04 | 729.04 | 729.04 | - |
02 Jan 2024 | 736.35 | 736.35 | 736.35 | 736.35 | 736.35 | - |
02 Jan 2024 | 0.118479 Dividend | |||||
29 Dec 2023 | 738.62 | 738.62 | 738.62 | 738.62 | 738.50 | - |
28 Dec 2023 | 736.83 | 736.83 | 736.83 | 736.83 | 736.71 | - |
27 Dec 2023 | 740.39 | 740.39 | 740.39 | 740.39 | 740.27 | - |
22 Dec 2023 | 738.83 | 738.83 | 738.83 | 738.83 | 738.71 | - |
21 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 735.88 | - |
20 Dec 2023 | 735.08 | 735.08 | 735.08 | 735.08 | 734.96 | - |
19 Dec 2023 | 730.77 | 730.77 | 730.77 | 730.77 | 730.65 | - |
18 Dec 2023 | 729.03 | 729.03 | 729.03 | 729.03 | 728.91 | - |
15 Dec 2023 | 729.35 | 729.35 | 729.35 | 729.35 | 729.23 | - |
14 Dec 2023 | 732.51 | 732.51 | 732.51 | 732.51 | 732.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |