Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
16 Apr 2024 | 815.50 | 815.50 | 815.50 | 815.50 | 815.50 | - |
15 Apr 2024 | 831.80 | 831.80 | 831.80 | 831.80 | 831.80 | - |
12 Apr 2024 | 833.40 | 833.40 | 833.40 | 833.40 | 833.40 | - |
11 Apr 2024 | 826.40 | 826.40 | 826.40 | 826.40 | 826.40 | - |
10 Apr 2024 | 824.20 | 824.20 | 824.20 | 824.20 | 824.20 | - |
09 Apr 2024 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | - |
08 Apr 2024 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | - |
05 Apr 2024 | 825.30 | 825.30 | 825.30 | 825.30 | 825.30 | - |
04 Apr 2024 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | - |
03 Apr 2024 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | - |
02 Apr 2024 | 829.60 | 829.60 | 829.60 | 829.60 | 829.60 | - |
28 Mar 2024 | 834.50 | 834.50 | 834.50 | 834.50 | 834.50 | - |
27 Mar 2024 | 829.60 | 829.60 | 829.60 | 829.60 | 829.60 | - |
26 Mar 2024 | 831.30 | 831.30 | 831.30 | 831.30 | 831.30 | - |
25 Mar 2024 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | - |
22 Mar 2024 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | - |
21 Mar 2024 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | - |
20 Mar 2024 | 818.30 | 818.30 | 818.30 | 818.30 | 818.30 | - |
19 Mar 2024 | 811.60 | 811.60 | 811.60 | 811.60 | 811.60 | - |
18 Mar 2024 | 815.60 | 815.60 | 815.60 | 815.60 | 815.60 | - |
15 Mar 2024 | 808.30 | 808.30 | 808.30 | 808.30 | 808.30 | - |
14 Mar 2024 | 810.90 | 810.90 | 810.90 | 810.90 | 810.90 | - |
13 Mar 2024 | 810.40 | 810.40 | 810.40 | 810.40 | 810.40 | - |
12 Mar 2024 | 811.90 | 811.90 | 811.90 | 811.90 | 811.90 | - |
11 Mar 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
08 Mar 2024 | 808.30 | 808.30 | 808.30 | 808.30 | 808.30 | - |
07 Mar 2024 | 808.20 | 808.20 | 808.20 | 808.20 | 808.20 | - |
06 Mar 2024 | 805.30 | 805.30 | 805.30 | 805.30 | 805.30 | - |
05 Mar 2024 | 805.30 | 805.30 | 805.30 | 805.30 | 805.30 | - |
04 Mar 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
01 Mar 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - |
29 Feb 2024 | 807.40 | 807.40 | 807.40 | 807.40 | 807.40 | - |
28 Feb 2024 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | - |
27 Feb 2024 | 803.70 | 803.70 | 803.70 | 803.70 | 803.70 | - |
26 Feb 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 806.50 | - |
23 Feb 2024 | 808.10 | 808.10 | 808.10 | 808.10 | 808.10 | - |
22 Feb 2024 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | - |
21 Feb 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 789.50 | - |
20 Feb 2024 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | - |
19 Feb 2024 | 798.80 | 798.80 | 798.80 | 798.80 | 798.80 | - |
16 Feb 2024 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | - |
15 Feb 2024 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | - |
14 Feb 2024 | 797.70 | 797.70 | 797.70 | 797.70 | 797.70 | - |
13 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
12 Feb 2024 | 800.10 | 800.10 | 800.10 | 800.10 | 800.10 | - |
09 Feb 2024 | 796.40 | 796.40 | 796.40 | 796.40 | 796.40 | - |
08 Feb 2024 | 795.50 | 795.50 | 795.50 | 795.50 | 795.50 | - |
07 Feb 2024 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | - |
06 Feb 2024 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | - |
05 Feb 2024 | 792.20 | 792.20 | 792.20 | 792.20 | 792.20 | - |
02 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
01 Feb 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | - |
31 Jan 2024 | 770.80 | 770.80 | 770.80 | 770.80 | 770.80 | - |
30 Jan 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 781.50 | - |
29 Jan 2024 | 775.50 | 775.50 | 775.50 | 775.50 | 775.50 | - |
26 Jan 2024 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | - |
25 Jan 2024 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - |
24 Jan 2024 | 769.80 | 769.80 | 769.80 | 769.80 | 769.80 | - |
23 Jan 2024 | 768.70 | 768.70 | 768.70 | 768.70 | 768.70 | - |
22 Jan 2024 | 768.30 | 768.30 | 768.30 | 768.30 | 768.30 | - |
19 Jan 2024 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | - |
18 Jan 2024 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | - |
17 Jan 2024 | 750.30 | 750.30 | 750.30 | 750.30 | 750.30 | - |
16 Jan 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
15 Jan 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
12 Jan 2024 | 752.80 | 752.80 | 752.80 | 752.80 | 752.80 | - |
11 Jan 2024 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | - |
10 Jan 2024 | 751.40 | 751.40 | 751.40 | 751.40 | 751.40 | - |
09 Jan 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | - |
08 Jan 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | - |
05 Jan 2024 | 741.40 | 741.40 | 741.40 | 741.40 | 741.40 | - |
04 Jan 2024 | 744.30 | 744.30 | 744.30 | 744.30 | 744.30 | - |
03 Jan 2024 | 748.30 | 748.30 | 748.30 | 748.30 | 748.30 | - |
02 Jan 2024 | 753.10 | 753.10 | 753.10 | 753.10 | 753.10 | - |
29 Dec 2023 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
28 Dec 2023 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
27 Dec 2023 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | - |
22 Dec 2023 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - |
21 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
20 Dec 2023 | 754.40 | 754.40 | 754.40 | 754.40 | 754.40 | - |
19 Dec 2023 | 749.20 | 749.20 | 749.20 | 749.20 | 749.20 | - |
18 Dec 2023 | 750.40 | 750.40 | 750.40 | 750.40 | 750.40 | - |
15 Dec 2023 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | - |
14 Dec 2023 | 745.20 | 745.20 | 745.20 | 745.20 | 745.20 | - |
13 Dec 2023 | 744.50 | 744.50 | 744.50 | 744.50 | 744.50 | - |
12 Dec 2023 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
11 Dec 2023 | 735.40 | 735.40 | 735.40 | 735.40 | 735.40 | - |
08 Dec 2023 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
07 Dec 2023 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | - |
06 Dec 2023 | 729.80 | 729.80 | 729.80 | 729.80 | 729.80 | - |
06 Dec 2023 | 0.028789 Dividend | |||||
05 Dec 2023 | 725.80 | 725.80 | 725.80 | 725.80 | 725.77 | - |
04 Dec 2023 | 727.30 | 727.30 | 727.30 | 727.30 | 727.27 | - |
01 Dec 2023 | 727.40 | 727.40 | 727.40 | 727.40 | 727.37 | - |
30 Nov 2023 | 726.30 | 726.30 | 726.30 | 726.30 | 726.27 | - |
29 Nov 2023 | 726.30 | 726.30 | 726.30 | 726.30 | 726.27 | - |
28 Nov 2023 | 721.60 | 721.60 | 721.60 | 721.60 | 721.57 | - |
27 Nov 2023 | 725.20 | 725.20 | 725.20 | 725.20 | 725.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |