Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 702.26 | 702.26 | 702.26 | 702.26 | 702.26 | - |
01 May 2024 | 696.86 | 696.86 | 696.86 | 696.86 | 696.86 | - |
30 Apr 2024 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | - |
29 Apr 2024 | 693.63 | 693.63 | 693.63 | 693.63 | 693.63 | - |
26 Apr 2024 | 694.82 | 694.82 | 694.82 | 694.82 | 694.82 | - |
25 Apr 2024 | 687.45 | 687.45 | 687.45 | 687.45 | 687.45 | - |
24 Apr 2024 | 696.04 | 696.04 | 696.04 | 696.04 | 696.04 | - |
23 Apr 2024 | 690.22 | 690.22 | 690.22 | 690.22 | 690.22 | - |
22 Apr 2024 | 689.33 | 689.33 | 689.33 | 689.33 | 689.33 | - |
19 Apr 2024 | 677.65 | 677.65 | 677.65 | 677.65 | 677.65 | - |
18 Apr 2024 | 675.65 | 675.65 | 675.65 | 675.65 | 675.65 | - |
17 Apr 2024 | 680.17 | 680.17 | 680.17 | 680.17 | 680.17 | - |
16 Apr 2024 | 685.58 | 685.58 | 685.58 | 685.58 | 685.58 | - |
15 Apr 2024 | 694.17 | 694.17 | 694.17 | 694.17 | 694.17 | - |
12 Apr 2024 | 712.02 | 712.02 | 712.02 | 712.02 | 712.02 | - |
11 Apr 2024 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | - |
10 Apr 2024 | 716.86 | 716.86 | 716.86 | 716.86 | 716.86 | - |
09 Apr 2024 | 712.11 | 712.11 | 712.11 | 712.11 | 712.11 | - |
08 Apr 2024 | 708.61 | 708.61 | 708.61 | 708.61 | 708.61 | - |
05 Apr 2024 | 702.28 | 702.28 | 702.28 | 702.28 | 702.28 | - |
04 Apr 2024 | 706.44 | 706.44 | 706.44 | 706.44 | 706.44 | - |
03 Apr 2024 | 707.56 | 707.56 | 707.56 | 707.56 | 707.56 | - |
02 Apr 2024 | 722.05 | 722.05 | 722.05 | 722.05 | 722.05 | - |
28 Mar 2024 | 720.81 | 720.81 | 720.81 | 720.81 | 720.81 | - |
27 Mar 2024 | 703.47 | 703.47 | 703.47 | 703.47 | 703.47 | - |
26 Mar 2024 | 703.09 | 703.09 | 703.09 | 703.09 | 703.09 | - |
25 Mar 2024 | 705.26 | 705.26 | 705.26 | 705.26 | 705.26 | - |
22 Mar 2024 | 719.24 | 719.24 | 719.24 | 719.24 | 719.24 | - |
21 Mar 2024 | 704.61 | 704.61 | 704.61 | 704.61 | 704.61 | - |
20 Mar 2024 | 700.26 | 700.26 | 700.26 | 700.26 | 700.26 | - |
19 Mar 2024 | 693.88 | 693.88 | 693.88 | 693.88 | 693.88 | - |
18 Mar 2024 | 700.62 | 700.62 | 700.62 | 700.62 | 700.62 | - |
15 Mar 2024 | 691.24 | 691.24 | 691.24 | 691.24 | 691.24 | - |
14 Mar 2024 | 700.16 | 700.16 | 700.16 | 700.16 | 700.16 | - |
13 Mar 2024 | 699.04 | 699.04 | 699.04 | 699.04 | 699.04 | - |
12 Mar 2024 | 702.54 | 702.54 | 702.54 | 702.54 | 702.54 | - |
11 Mar 2024 | 697.66 | 697.66 | 697.66 | 697.66 | 697.66 | - |
08 Mar 2024 | 699.65 | 699.65 | 699.65 | 699.65 | 699.65 | - |
08 Mar 2024 | 0.012692 Dividend | |||||
07 Mar 2024 | 698.04 | 698.04 | 698.04 | 698.04 | 698.03 | - |
06 Mar 2024 | 695.02 | 695.02 | 695.02 | 695.02 | 695.01 | - |
05 Mar 2024 | 703.92 | 703.92 | 703.92 | 703.92 | 703.91 | - |
04 Mar 2024 | 706.15 | 706.15 | 706.15 | 706.15 | 706.14 | - |
01 Mar 2024 | 702.86 | 702.86 | 702.86 | 702.86 | 702.85 | - |
29 Feb 2024 | 698.97 | 698.97 | 698.97 | 698.97 | 698.96 | - |
28 Feb 2024 | 706.48 | 706.48 | 706.48 | 706.48 | 706.47 | - |
27 Feb 2024 | 699.81 | 699.81 | 699.81 | 699.81 | 699.80 | - |
26 Feb 2024 | 698.95 | 698.95 | 698.95 | 698.95 | 698.94 | - |
23 Feb 2024 | 698.01 | 698.01 | 698.01 | 698.01 | 698.00 | - |
22 Feb 2024 | 700.24 | 700.24 | 700.24 | 700.24 | 700.23 | - |
21 Feb 2024 | 698.20 | 698.20 | 698.20 | 698.20 | 698.19 | - |
20 Feb 2024 | 705.41 | 705.41 | 705.41 | 705.41 | 705.40 | - |
19 Feb 2024 | 704.19 | 704.19 | 704.19 | 704.19 | 704.18 | - |
16 Feb 2024 | 710.85 | 710.85 | 710.85 | 710.85 | 710.84 | - |
15 Feb 2024 | 701.80 | 701.80 | 701.80 | 701.80 | 701.79 | - |
14 Feb 2024 | 688.75 | 688.75 | 688.75 | 688.75 | 688.74 | - |
13 Feb 2024 | 708.10 | 708.10 | 708.10 | 708.10 | 708.09 | - |
12 Feb 2024 | 703.61 | 703.61 | 703.61 | 703.61 | 703.60 | - |
09 Feb 2024 | 695.86 | 695.86 | 695.86 | 695.86 | 695.85 | - |
08 Feb 2024 | 688.39 | 688.39 | 688.39 | 688.39 | 688.38 | - |
07 Feb 2024 | 687.90 | 687.90 | 687.90 | 687.90 | 687.89 | - |
06 Feb 2024 | 682.52 | 682.52 | 682.52 | 682.52 | 682.51 | - |
05 Feb 2024 | 691.29 | 691.29 | 691.29 | 691.29 | 691.28 | - |
02 Feb 2024 | 690.05 | 690.05 | 690.05 | 690.05 | 690.04 | - |
01 Feb 2024 | 685.49 | 685.49 | 685.49 | 685.49 | 685.48 | - |
31 Jan 2024 | 699.19 | 699.19 | 699.19 | 699.19 | 699.18 | - |
30 Jan 2024 | 705.51 | 705.51 | 705.51 | 705.51 | 705.50 | - |
29 Jan 2024 | 695.44 | 695.44 | 695.44 | 695.44 | 695.43 | - |
26 Jan 2024 | 692.16 | 692.16 | 692.16 | 692.16 | 692.15 | - |
25 Jan 2024 | 688.87 | 688.87 | 688.87 | 688.87 | 688.86 | - |
24 Jan 2024 | 693.07 | 693.07 | 693.07 | 693.07 | 693.06 | - |
23 Jan 2024 | 695.03 | 695.03 | 695.03 | 695.03 | 695.02 | - |
22 Jan 2024 | 683.20 | 683.20 | 683.20 | 683.20 | 683.19 | - |
19 Jan 2024 | 684.49 | 684.49 | 684.49 | 684.49 | 684.48 | - |
18 Jan 2024 | 681.97 | 681.97 | 681.97 | 681.97 | 681.96 | - |
17 Jan 2024 | 685.93 | 685.93 | 685.93 | 685.93 | 685.92 | - |
16 Jan 2024 | 694.86 | 694.86 | 694.86 | 694.86 | 694.85 | - |
15 Jan 2024 | 690.21 | 690.21 | 690.21 | 690.21 | 690.20 | - |
12 Jan 2024 | 689.49 | 689.49 | 689.49 | 689.49 | 689.48 | - |
11 Jan 2024 | 690.51 | 690.51 | 690.51 | 690.51 | 690.50 | - |
10 Jan 2024 | 694.41 | 694.41 | 694.41 | 694.41 | 694.40 | - |
09 Jan 2024 | 699.76 | 699.76 | 699.76 | 699.76 | 699.75 | - |
08 Jan 2024 | 689.18 | 689.18 | 689.18 | 689.18 | 689.17 | - |
05 Jan 2024 | 690.66 | 690.66 | 690.66 | 690.66 | 690.65 | - |
04 Jan 2024 | 690.11 | 690.11 | 690.11 | 690.11 | 690.10 | - |
03 Jan 2024 | 711.53 | 711.53 | 711.53 | 711.53 | 711.52 | - |
02 Jan 2024 | 711.19 | 711.19 | 711.19 | 711.19 | 711.18 | - |
29 Dec 2023 | 720.17 | 720.17 | 720.17 | 720.17 | 720.16 | - |
28 Dec 2023 | 718.08 | 718.08 | 718.08 | 718.08 | 718.07 | - |
27 Dec 2023 | 720.88 | 720.88 | 720.88 | 720.88 | 720.87 | - |
22 Dec 2023 | 707.49 | 707.49 | 707.49 | 707.49 | 707.48 | - |
21 Dec 2023 | 700.42 | 700.42 | 700.42 | 700.42 | 700.41 | - |
20 Dec 2023 | 713.14 | 713.14 | 713.14 | 713.14 | 713.13 | - |
19 Dec 2023 | 700.01 | 700.01 | 700.01 | 700.01 | 700.00 | - |
18 Dec 2023 | 701.92 | 701.92 | 701.92 | 701.92 | 701.91 | - |
15 Dec 2023 | 700.15 | 700.15 | 700.15 | 700.15 | 700.14 | - |
14 Dec 2023 | 686.21 | 686.21 | 686.21 | 686.21 | 686.20 | - |
13 Dec 2023 | 674.17 | 674.17 | 674.17 | 674.17 | 674.16 | - |
12 Dec 2023 | 671.15 | 671.15 | 671.15 | 671.15 | 671.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |