Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 635.28 | 635.28 | 635.28 | 635.28 | 635.28 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 640.64 | 640.64 | 640.64 | 640.64 | 640.64 | - |
29 Apr 2024 | 639.13 | 639.13 | 639.13 | 639.13 | 639.13 | - |
26 Apr 2024 | 638.04 | 638.04 | 638.04 | 638.04 | 638.04 | - |
25 Apr 2024 | 638.29 | 638.29 | 638.29 | 638.29 | 638.29 | - |
24 Apr 2024 | 640.72 | 640.72 | 640.72 | 640.72 | 640.72 | - |
23 Apr 2024 | 642.28 | 642.28 | 642.28 | 642.28 | 642.28 | - |
22 Apr 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 636.40 | - |
19 Apr 2024 | 624.42 | 624.42 | 624.42 | 624.42 | 624.42 | - |
18 Apr 2024 | 622.52 | 622.52 | 622.52 | 622.52 | 622.52 | - |
17 Apr 2024 | 621.06 | 621.06 | 621.06 | 621.06 | 621.06 | - |
16 Apr 2024 | 622.87 | 622.87 | 622.87 | 622.87 | 622.87 | - |
15 Apr 2024 | 628.36 | 628.36 | 628.36 | 628.36 | 628.36 | - |
12 Apr 2024 | 636.65 | 636.65 | 636.65 | 636.65 | 636.65 | - |
11 Apr 2024 | 634.90 | 634.90 | 634.90 | 634.90 | 634.90 | - |
10 Apr 2024 | 635.25 | 635.25 | 635.25 | 635.25 | 635.25 | - |
09 Apr 2024 | 633.65 | 633.65 | 633.65 | 633.65 | 633.65 | - |
08 Apr 2024 | 635.36 | 635.36 | 635.36 | 635.36 | 635.36 | - |
05 Apr 2024 | 634.02 | 634.02 | 634.02 | 634.02 | 634.02 | - |
04 Apr 2024 | 639.58 | 639.58 | 639.58 | 639.58 | 639.58 | - |
03 Apr 2024 | 642.30 | 642.30 | 642.30 | 642.30 | 642.30 | - |
02 Apr 2024 | 645.31 | 645.31 | 645.31 | 645.31 | 645.31 | - |
02 Apr 2024 | 0.049629 Dividend | |||||
28 Mar 2024 | 643.92 | 643.92 | 643.92 | 643.92 | 643.87 | - |
27 Mar 2024 | 637.25 | 637.25 | 637.25 | 637.25 | 637.20 | - |
26 Mar 2024 | 636.46 | 636.46 | 636.46 | 636.46 | 636.41 | - |
25 Mar 2024 | 635.38 | 635.38 | 635.38 | 635.38 | 635.33 | - |
22 Mar 2024 | 641.13 | 641.13 | 641.13 | 641.13 | 641.08 | - |
21 Mar 2024 | 633.83 | 633.83 | 633.83 | 633.83 | 633.78 | - |
20 Mar 2024 | 629.94 | 629.94 | 629.94 | 629.94 | 629.89 | - |
19 Mar 2024 | 630.12 | 630.12 | 630.12 | 630.12 | 630.07 | - |
18 Mar 2024 | 628.46 | 628.46 | 628.46 | 628.46 | 628.41 | - |
15 Mar 2024 | 630.22 | 630.22 | 630.22 | 630.22 | 630.17 | - |
14 Mar 2024 | 632.10 | 632.10 | 632.10 | 632.10 | 632.05 | - |
13 Mar 2024 | 629.72 | 629.72 | 629.72 | 629.72 | 629.67 | - |
12 Mar 2024 | 628.34 | 628.34 | 628.34 | 628.34 | 628.29 | - |
11 Mar 2024 | 621.13 | 621.13 | 621.13 | 621.13 | 621.08 | - |
08 Mar 2024 | 621.55 | 621.55 | 621.55 | 621.55 | 621.50 | - |
07 Mar 2024 | 622.27 | 622.27 | 622.27 | 622.27 | 622.22 | - |
06 Mar 2024 | 620.82 | 620.82 | 620.82 | 620.82 | 620.77 | - |
05 Mar 2024 | 622.64 | 622.64 | 622.64 | 622.64 | 622.59 | - |
04 Mar 2024 | 621.86 | 621.86 | 621.86 | 621.86 | 621.81 | - |
01 Mar 2024 | 625.60 | 625.60 | 625.60 | 625.60 | 625.55 | - |
29 Feb 2024 | 628.03 | 628.03 | 628.03 | 628.03 | 627.98 | - |
28 Feb 2024 | 627.53 | 627.53 | 627.53 | 627.53 | 627.48 | - |
27 Feb 2024 | 626.03 | 626.03 | 626.03 | 626.03 | 625.98 | - |
26 Feb 2024 | 628.18 | 628.18 | 628.18 | 628.18 | 628.13 | - |
23 Feb 2024 | 627.80 | 627.80 | 627.80 | 627.80 | 627.75 | - |
22 Feb 2024 | 627.23 | 627.23 | 627.23 | 627.23 | 627.18 | - |
21 Feb 2024 | 622.74 | 622.74 | 622.74 | 622.74 | 622.69 | - |
20 Feb 2024 | 623.01 | 623.01 | 623.01 | 623.01 | 622.96 | - |
19 Feb 2024 | 620.52 | 620.52 | 620.52 | 620.52 | 620.47 | - |
16 Feb 2024 | 621.93 | 621.93 | 621.93 | 621.93 | 621.88 | - |
15 Feb 2024 | 619.02 | 619.02 | 619.02 | 619.02 | 618.97 | - |
14 Feb 2024 | 616.51 | 616.51 | 616.51 | 616.51 | 616.46 | - |
13 Feb 2024 | 616.80 | 616.80 | 616.80 | 616.80 | 616.75 | - |
12 Feb 2024 | 615.18 | 615.18 | 615.18 | 615.18 | 615.13 | - |
09 Feb 2024 | 615.57 | 615.57 | 615.57 | 615.57 | 615.52 | - |
08 Feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 617.45 | - |
07 Feb 2024 | 617.38 | 617.38 | 617.38 | 617.38 | 617.33 | - |
06 Feb 2024 | 618.11 | 618.11 | 618.11 | 618.11 | 618.06 | - |
05 Feb 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 620.95 | - |
02 Feb 2024 | 617.06 | 617.06 | 617.06 | 617.06 | 617.01 | - |
01 Feb 2024 | 616.46 | 616.46 | 616.46 | 616.46 | 616.41 | - |
31 Jan 2024 | 619.99 | 619.99 | 619.99 | 619.99 | 619.94 | - |
30 Jan 2024 | 619.39 | 619.39 | 619.39 | 619.39 | 619.34 | - |
29 Jan 2024 | 617.38 | 617.38 | 617.38 | 617.38 | 617.33 | - |
26 Jan 2024 | 614.05 | 614.05 | 614.05 | 614.05 | 614.00 | - |
25 Jan 2024 | 609.50 | 609.50 | 609.50 | 609.50 | 609.45 | - |
24 Jan 2024 | 611.69 | 611.69 | 611.69 | 611.69 | 611.64 | - |
23 Jan 2024 | 609.19 | 609.19 | 609.19 | 609.19 | 609.14 | - |
22 Jan 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 610.29 | - |
19 Jan 2024 | 610.76 | 610.76 | 610.76 | 610.76 | 610.71 | - |
18 Jan 2024 | 608.73 | 608.73 | 608.73 | 608.73 | 608.68 | - |
17 Jan 2024 | 608.87 | 608.87 | 608.87 | 608.87 | 608.82 | - |
16 Jan 2024 | 617.37 | 617.37 | 617.37 | 617.37 | 617.32 | - |
15 Jan 2024 | 616.29 | 616.29 | 616.29 | 616.29 | 616.24 | - |
12 Jan 2024 | 615.72 | 615.72 | 615.72 | 615.72 | 615.67 | - |
11 Jan 2024 | 614.61 | 614.61 | 614.61 | 614.61 | 614.56 | - |
10 Jan 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 615.95 | - |
09 Jan 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.45 | - |
08 Jan 2024 | 615.97 | 615.97 | 615.97 | 615.97 | 615.92 | - |
05 Jan 2024 | 615.85 | 615.85 | 615.85 | 615.85 | 615.80 | - |
04 Jan 2024 | 615.71 | 615.71 | 615.71 | 615.71 | 615.66 | - |
03 Jan 2024 | 619.52 | 619.52 | 619.52 | 619.52 | 619.47 | - |
02 Jan 2024 | 616.63 | 616.63 | 616.63 | 616.63 | 616.58 | - |
02 Jan 2024 | 0.038427 Dividend | |||||
29 Dec 2023 | 615.51 | 615.51 | 615.51 | 615.51 | 615.42 | - |
28 Dec 2023 | 612.94 | 612.94 | 612.94 | 612.94 | 612.85 | - |
27 Dec 2023 | 613.65 | 613.65 | 613.65 | 613.65 | 613.56 | - |
22 Dec 2023 | 607.76 | 607.76 | 607.76 | 607.76 | 607.68 | - |
21 Dec 2023 | 606.81 | 606.81 | 606.81 | 606.81 | 606.73 | - |
20 Dec 2023 | 612.12 | 612.12 | 612.12 | 612.12 | 612.03 | - |
19 Dec 2023 | 606.61 | 606.61 | 606.61 | 606.61 | 606.53 | - |
18 Dec 2023 | 607.50 | 607.50 | 607.50 | 607.50 | 607.42 | - |
15 Dec 2023 | 606.24 | 606.24 | 606.24 | 606.24 | 606.16 | - |
14 Dec 2023 | 608.73 | 608.73 | 608.73 | 608.73 | 608.65 | - |
13 Dec 2023 | 605.09 | 605.09 | 605.09 | 605.09 | 605.01 | - |
12 Dec 2023 | 604.25 | 604.25 | 604.25 | 604.25 | 604.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |