Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 975.31 | 975.31 | 975.31 | 975.31 | 975.31 | - |
16 May 2024 | 975.83 | 975.83 | 975.83 | 975.83 | 975.83 | - |
15 May 2024 | 972.23 | 972.23 | 972.23 | 972.23 | 972.23 | - |
14 May 2024 | 971.73 | 971.73 | 971.73 | 971.73 | 971.73 | - |
13 May 2024 | 972.28 | 972.28 | 972.28 | 972.28 | 972.28 | - |
10 May 2024 | 972.81 | 972.81 | 972.81 | 972.81 | 972.81 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 971.77 | 971.77 | 971.77 | 971.77 | 971.77 | - |
07 May 2024 | 971.87 | 971.87 | 971.87 | 971.87 | 971.87 | - |
06 May 2024 | 969.77 | 969.77 | 969.77 | 969.77 | 969.77 | - |
03 May 2024 | 965.88 | 965.88 | 965.88 | 965.88 | 965.88 | - |
02 May 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
30 Apr 2024 | 966.84 | 966.84 | 966.84 | 966.84 | 966.84 | - |
29 Apr 2024 | 966.61 | 966.61 | 966.61 | 966.61 | 966.61 | - |
26 Apr 2024 | 964.02 | 964.02 | 964.02 | 964.02 | 964.02 | - |
25 Apr 2024 | 965.34 | 965.34 | 965.34 | 965.34 | 965.34 | - |
24 Apr 2024 | 966.38 | 966.38 | 966.38 | 966.38 | 966.38 | - |
23 Apr 2024 | 964.32 | 964.32 | 964.32 | 964.32 | 964.32 | - |
22 Apr 2024 | 962.82 | 962.82 | 962.82 | 962.82 | 962.82 | - |
19 Apr 2024 | 964.47 | 964.47 | 964.47 | 964.47 | 964.47 | - |
18 Apr 2024 | 965.44 | 965.44 | 965.44 | 965.44 | 965.44 | - |
17 Apr 2024 | 968.48 | 968.48 | 968.48 | 968.48 | 968.48 | - |
16 Apr 2024 | 969.02 | 969.02 | 969.02 | 969.02 | 969.02 | - |
15 Apr 2024 | 973.95 | 973.95 | 973.95 | 973.95 | 973.95 | - |
12 Apr 2024 | 976.45 | 976.45 | 976.45 | 976.45 | 976.45 | - |
11 Apr 2024 | 973.33 | 973.33 | 973.33 | 973.33 | 973.33 | - |
10 Apr 2024 | 974.51 | 974.51 | 974.51 | 974.51 | 974.51 | - |
09 Apr 2024 | 973.71 | 973.71 | 973.71 | 973.71 | 973.71 | - |
08 Apr 2024 | 973.12 | 973.12 | 973.12 | 973.12 | 973.12 | - |
05 Apr 2024 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | - |
04 Apr 2024 | 974.28 | 974.28 | 974.28 | 974.28 | 974.28 | - |
03 Apr 2024 | 975.76 | 975.76 | 975.76 | 975.76 | 975.76 | - |
02 Apr 2024 | 977.55 | 977.55 | 977.55 | 977.55 | 977.55 | - |
28 Mar 2024 | 977.36 | 977.36 | 977.36 | 977.36 | 977.36 | - |
27 Mar 2024 | 975.27 | 975.27 | 975.27 | 975.27 | 975.27 | - |
26 Mar 2024 | 974.73 | 974.73 | 974.73 | 974.73 | 974.73 | - |
25 Mar 2024 | 974.77 | 974.77 | 974.77 | 974.77 | 974.77 | - |
22 Mar 2024 | 975.05 | 975.05 | 975.05 | 975.05 | 975.05 | - |
21 Mar 2024 | 972.57 | 972.57 | 972.57 | 972.57 | 972.57 | - |
20 Mar 2024 | 970.77 | 970.77 | 970.77 | 970.77 | 970.77 | - |
19 Mar 2024 | 969.62 | 969.62 | 969.62 | 969.62 | 969.62 | - |
18 Mar 2024 | 967.84 | 967.84 | 967.84 | 967.84 | 967.84 | - |
15 Mar 2024 | 970.43 | 970.43 | 970.43 | 970.43 | 970.43 | - |
14 Mar 2024 | 971.65 | 971.65 | 971.65 | 971.65 | 971.65 | - |
13 Mar 2024 | 972.34 | 972.34 | 972.34 | 972.34 | 972.34 | - |
12 Mar 2024 | 971.05 | 971.05 | 971.05 | 971.05 | 971.05 | - |
11 Mar 2024 | 971.01 | 971.01 | 971.01 | 971.01 | 971.01 | - |
08 Mar 2024 | 972.62 | 972.62 | 972.62 | 972.62 | 972.62 | - |
07 Mar 2024 | 968.91 | 968.91 | 968.91 | 968.91 | 968.91 | - |
06 Mar 2024 | 965.93 | 965.93 | 965.93 | 965.93 | 965.93 | - |
05 Mar 2024 | 968.84 | 968.84 | 968.84 | 968.84 | 968.84 | - |
04 Mar 2024 | 968.47 | 968.47 | 968.47 | 968.47 | 968.47 | - |
01 Mar 2024 | 967.57 | 967.57 | 967.57 | 967.57 | 967.57 | - |
29 Feb 2024 | 964.61 | 964.61 | 964.61 | 964.61 | 964.61 | - |
28 Feb 2024 | 966.65 | 966.65 | 966.65 | 966.65 | 966.65 | - |
27 Feb 2024 | 968.15 | 968.15 | 968.15 | 968.15 | 968.15 | - |
26 Feb 2024 | 969.53 | 969.53 | 969.53 | 969.53 | 969.53 | - |
23 Feb 2024 | 968.02 | 968.02 | 968.02 | 968.02 | 968.02 | - |
22 Feb 2024 | 965.51 | 965.51 | 965.51 | 965.51 | 965.51 | - |
21 Feb 2024 | 966.79 | 966.79 | 966.79 | 966.79 | 966.79 | - |
21 Feb 2024 | 16 Dividend | |||||
20 Feb 2024 | 983.96 | 983.96 | 983.96 | 983.96 | 967.96 | - |
19 Feb 2024 | 984.26 | 984.26 | 984.26 | 984.26 | 968.26 | - |
16 Feb 2024 | 984.53 | 984.53 | 984.53 | 984.53 | 968.52 | - |
15 Feb 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 968.34 | - |
14 Feb 2024 | 982.49 | 982.49 | 982.49 | 982.49 | 966.51 | - |
13 Feb 2024 | 983.92 | 983.92 | 983.92 | 983.92 | 967.92 | - |
12 Feb 2024 | 984.23 | 984.23 | 984.23 | 984.23 | 968.23 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 983.21 | 983.21 | 983.21 | 983.21 | 967.22 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 980.64 | 980.64 | 980.64 | 980.64 | 964.69 | - |
05 Feb 2024 | 982.59 | 982.59 | 982.59 | 982.59 | 966.61 | - |
02 Feb 2024 | 981.16 | 981.16 | 981.16 | 981.16 | 965.21 | - |
01 Feb 2024 | 979.42 | 979.42 | 979.42 | 979.42 | 963.49 | - |
31 Jan 2024 | 981.45 | 981.45 | 981.45 | 981.45 | 965.49 | - |
30 Jan 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 965.24 | - |
29 Jan 2024 | 979.85 | 979.85 | 979.85 | 979.85 | 963.92 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 973.30 | 973.30 | 973.30 | 973.30 | 957.47 | - |
23 Jan 2024 | 971.48 | 971.48 | 971.48 | 971.48 | 955.68 | - |
22 Jan 2024 | 971.64 | 971.64 | 971.64 | 971.64 | 955.84 | - |
19 Jan 2024 | 969.97 | 969.97 | 969.97 | 969.97 | 954.20 | - |
18 Jan 2024 | 968.13 | 968.13 | 968.13 | 968.13 | 952.39 | - |
17 Jan 2024 | 969.30 | 969.30 | 969.30 | 969.30 | 953.54 | - |
16 Jan 2024 | 972.31 | 972.31 | 972.31 | 972.31 | 956.50 | - |
15 Jan 2024 | 972.32 | 972.32 | 972.32 | 972.32 | 956.51 | - |
12 Jan 2024 | 972.06 | 972.06 | 972.06 | 972.06 | 956.25 | - |
11 Jan 2024 | 971.00 | 971.00 | 971.00 | 971.00 | 955.21 | - |
10 Jan 2024 | 970.41 | 970.41 | 970.41 | 970.41 | 954.63 | - |
09 Jan 2024 | 970.10 | 970.10 | 970.10 | 970.10 | 954.33 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 975.35 | 975.35 | 975.35 | 975.35 | 959.49 | - |
29 Dec 2023 | 976.22 | 976.22 | 976.22 | 976.22 | 960.35 | - |
28 Dec 2023 | 976.30 | 976.30 | 976.30 | 976.30 | 960.42 | - |
27 Dec 2023 | 975.97 | 975.97 | 975.97 | 975.97 | 960.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |