Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 646.06 | 646.06 | 646.06 | 646.06 | 646.06 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 654.22 | 654.22 | 654.22 | 654.22 | 654.22 | - |
29 Apr 2024 | 652.82 | 652.82 | 652.82 | 652.82 | 652.82 | - |
26 Apr 2024 | 647.77 | 647.77 | 647.77 | 647.77 | 647.77 | - |
25 Apr 2024 | 649.21 | 649.21 | 649.21 | 649.21 | 649.21 | - |
24 Apr 2024 | 655.15 | 655.15 | 655.15 | 655.15 | 655.15 | - |
23 Apr 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - |
22 Apr 2024 | 647.79 | 647.79 | 647.79 | 647.79 | 647.79 | - |
19 Apr 2024 | 643.95 | 643.95 | 643.95 | 643.95 | 643.95 | - |
18 Apr 2024 | 645.36 | 645.36 | 645.36 | 645.36 | 645.36 | - |
17 Apr 2024 | 648.41 | 648.41 | 648.41 | 648.41 | 648.41 | - |
16 Apr 2024 | 649.90 | 649.90 | 649.90 | 649.90 | 649.90 | - |
16 Apr 2024 | 0.056233 Dividend | |||||
15 Apr 2024 | 657.63 | 657.63 | 657.63 | 657.63 | 657.57 | - |
12 Apr 2024 | 666.69 | 666.69 | 666.69 | 666.69 | 666.63 | - |
11 Apr 2024 | 660.05 | 660.05 | 660.05 | 660.05 | 659.99 | - |
10 Apr 2024 | 659.43 | 659.43 | 659.43 | 659.43 | 659.37 | - |
09 Apr 2024 | 659.30 | 659.30 | 659.30 | 659.30 | 659.24 | - |
08 Apr 2024 | 660.16 | 660.16 | 660.16 | 660.16 | 660.10 | - |
05 Apr 2024 | 654.20 | 654.20 | 654.20 | 654.20 | 654.14 | - |
04 Apr 2024 | 660.41 | 660.41 | 660.41 | 660.41 | 660.35 | - |
03 Apr 2024 | 661.88 | 661.88 | 661.88 | 661.88 | 661.82 | - |
02 Apr 2024 | 666.79 | 666.79 | 666.79 | 666.79 | 666.73 | - |
28 Mar 2024 | 665.78 | 665.78 | 665.78 | 665.78 | 665.72 | - |
27 Mar 2024 | 662.43 | 662.43 | 662.43 | 662.43 | 662.37 | - |
26 Mar 2024 | 661.39 | 661.39 | 661.39 | 661.39 | 661.33 | - |
25 Mar 2024 | 662.41 | 662.41 | 662.41 | 662.41 | 662.35 | - |
22 Mar 2024 | 666.79 | 666.79 | 666.79 | 666.79 | 666.73 | - |
21 Mar 2024 | 658.75 | 658.75 | 658.75 | 658.75 | 658.69 | - |
20 Mar 2024 | 652.99 | 652.99 | 652.99 | 652.99 | 652.93 | - |
19 Mar 2024 | 650.64 | 650.64 | 650.64 | 650.64 | 650.58 | - |
18 Mar 2024 | 646.39 | 646.39 | 646.39 | 646.39 | 646.33 | - |
15 Mar 2024 | 648.64 | 648.64 | 648.64 | 648.64 | 648.58 | - |
14 Mar 2024 | 648.67 | 648.67 | 648.67 | 648.67 | 648.61 | - |
13 Mar 2024 | 648.55 | 648.55 | 648.55 | 648.55 | 648.49 | - |
12 Mar 2024 | 643.75 | 643.75 | 643.75 | 643.75 | 643.69 | - |
11 Mar 2024 | 641.17 | 641.17 | 641.17 | 641.17 | 641.12 | - |
08 Mar 2024 | 646.77 | 646.77 | 646.77 | 646.77 | 646.71 | - |
07 Mar 2024 | 643.94 | 643.94 | 643.94 | 643.94 | 643.88 | - |
06 Mar 2024 | 641.13 | 641.13 | 641.13 | 641.13 | 641.08 | - |
05 Mar 2024 | 647.30 | 647.30 | 647.30 | 647.30 | 647.24 | - |
04 Mar 2024 | 648.36 | 648.36 | 648.36 | 648.36 | 648.30 | - |
01 Mar 2024 | 645.35 | 645.35 | 645.35 | 645.35 | 645.29 | - |
29 Feb 2024 | 642.19 | 642.19 | 642.19 | 642.19 | 642.14 | - |
28 Feb 2024 | 642.28 | 642.28 | 642.28 | 642.28 | 642.23 | - |
27 Feb 2024 | 640.43 | 640.43 | 640.43 | 640.43 | 640.38 | - |
26 Feb 2024 | 641.60 | 641.60 | 641.60 | 641.60 | 641.55 | - |
23 Feb 2024 | 641.85 | 641.85 | 641.85 | 641.85 | 641.80 | - |
22 Feb 2024 | 638.56 | 638.56 | 638.56 | 638.56 | 638.51 | - |
21 Feb 2024 | 633.67 | 633.67 | 633.67 | 633.67 | 633.62 | - |
20 Feb 2024 | 637.80 | 637.80 | 637.80 | 637.80 | 637.75 | - |
19 Feb 2024 | 636.55 | 636.55 | 636.55 | 636.55 | 636.50 | - |
16 Feb 2024 | 639.01 | 639.01 | 639.01 | 639.01 | 638.96 | - |
15 Feb 2024 | 636.75 | 636.75 | 636.75 | 636.75 | 636.70 | - |
14 Feb 2024 | 630.35 | 630.35 | 630.35 | 630.35 | 630.30 | - |
13 Feb 2024 | 632.85 | 632.85 | 632.85 | 632.85 | 632.80 | - |
12 Feb 2024 | 634.94 | 634.94 | 634.94 | 634.94 | 634.89 | - |
09 Feb 2024 | 632.49 | 632.49 | 632.49 | 632.49 | 632.44 | - |
08 Feb 2024 | 632.25 | 632.25 | 632.25 | 632.25 | 632.20 | - |
07 Feb 2024 | 627.28 | 627.28 | 627.28 | 627.28 | 627.23 | - |
06 Feb 2024 | 628.49 | 628.49 | 628.49 | 628.49 | 628.44 | - |
05 Feb 2024 | 629.97 | 629.97 | 629.97 | 629.97 | 629.92 | - |
02 Feb 2024 | 618.84 | 618.84 | 618.84 | 618.84 | 618.79 | - |
01 Feb 2024 | 616.54 | 616.54 | 616.54 | 616.54 | 616.49 | - |
31 Jan 2024 | 622.28 | 622.28 | 622.28 | 622.28 | 622.23 | - |
30 Jan 2024 | 622.98 | 622.98 | 622.98 | 622.98 | 622.93 | - |
29 Jan 2024 | 618.13 | 618.13 | 618.13 | 618.13 | 618.08 | - |
26 Jan 2024 | 615.55 | 615.55 | 615.55 | 615.55 | 615.50 | - |
25 Jan 2024 | 613.18 | 613.18 | 613.18 | 613.18 | 613.13 | - |
24 Jan 2024 | 612.34 | 612.34 | 612.34 | 612.34 | 612.29 | - |
23 Jan 2024 | 611.40 | 611.40 | 611.40 | 611.40 | 611.35 | - |
22 Jan 2024 | 610.21 | 610.21 | 610.21 | 610.21 | 610.16 | - |
19 Jan 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 605.41 | - |
18 Jan 2024 | 600.49 | 600.49 | 600.49 | 600.49 | 600.44 | - |
17 Jan 2024 | 602.05 | 602.05 | 602.05 | 602.05 | 602.00 | - |
16 Jan 2024 | 608.17 | 608.17 | 608.17 | 608.17 | 608.12 | - |
15 Jan 2024 | 606.51 | 606.51 | 606.51 | 606.51 | 606.46 | - |
12 Jan 2024 | 606.16 | 606.16 | 606.16 | 606.16 | 606.11 | - |
11 Jan 2024 | 605.04 | 605.04 | 605.04 | 605.04 | 604.99 | - |
10 Jan 2024 | 603.10 | 603.10 | 603.10 | 603.10 | 603.05 | - |
09 Jan 2024 | 604.35 | 604.35 | 604.35 | 604.35 | 604.30 | - |
08 Jan 2024 | 598.47 | 598.47 | 598.47 | 598.47 | 598.42 | - |
05 Jan 2024 | 599.12 | 599.12 | 599.12 | 599.12 | 599.07 | - |
04 Jan 2024 | 599.50 | 599.50 | 599.50 | 599.50 | 599.45 | - |
03 Jan 2024 | 606.13 | 606.13 | 606.13 | 606.13 | 606.08 | - |
02 Jan 2024 | 609.69 | 609.69 | 609.69 | 609.69 | 609.64 | - |
29 Dec 2023 | 608.36 | 608.36 | 608.36 | 608.36 | 608.31 | - |
28 Dec 2023 | 606.49 | 606.49 | 606.49 | 606.49 | 606.44 | - |
27 Dec 2023 | 606.94 | 606.94 | 606.94 | 606.94 | 606.89 | - |
22 Dec 2023 | 602.30 | 602.30 | 602.30 | 602.30 | 602.25 | - |
21 Dec 2023 | 600.06 | 600.06 | 600.06 | 600.06 | 600.01 | - |
20 Dec 2023 | 607.61 | 607.61 | 607.61 | 607.61 | 607.56 | - |
19 Dec 2023 | 600.94 | 600.94 | 600.94 | 600.94 | 600.89 | - |
18 Dec 2023 | 601.00 | 601.00 | 601.00 | 601.00 | 600.95 | - |
15 Dec 2023 | 597.68 | 597.68 | 597.68 | 597.68 | 597.63 | - |
14 Dec 2023 | 598.88 | 598.88 | 598.88 | 598.88 | 598.83 | - |
13 Dec 2023 | 596.66 | 596.66 | 596.66 | 596.66 | 596.61 | - |
12 Dec 2023 | 593.08 | 593.08 | 593.08 | 593.08 | 593.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |