Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | - |
08 May 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - |
07 May 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | - |
01 May 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | - |
30 Apr 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | - |
25 Apr 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
24 Apr 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - |
23 Apr 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
22 Apr 2024 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - |
19 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
18 Apr 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
17 Apr 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
16 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
15 Apr 2024 | 611.90 | 611.90 | 611.90 | 611.90 | 611.90 | - |
12 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
11 Apr 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | - |
10 Apr 2024 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | - |
09 Apr 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
08 Apr 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
05 Apr 2024 | 612.80 | 612.80 | 612.80 | 612.80 | 612.80 | - |
04 Apr 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
03 Apr 2024 | 618.30 | 618.30 | 618.30 | 618.30 | 618.30 | - |
02 Apr 2024 | 623.60 | 623.60 | 623.60 | 623.60 | 623.60 | - |
28 Mar 2024 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
27 Mar 2024 | 635.70 | 635.70 | 635.70 | 635.70 | 635.70 | - |
26 Mar 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | - |
25 Mar 2024 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | - |
22 Mar 2024 | 640.30 | 640.30 | 640.30 | 640.30 | 640.30 | - |
21 Mar 2024 | 632.60 | 632.60 | 632.60 | 632.60 | 632.60 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 626.10 | 626.10 | 626.10 | 626.10 | 626.10 | - |
18 Mar 2024 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | - |
15 Mar 2024 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | - |
14 Mar 2024 | 615.70 | 615.70 | 615.70 | 615.70 | 615.70 | - |
13 Mar 2024 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - |
12 Mar 2024 | 617.30 | 617.30 | 617.30 | 617.30 | 617.30 | - |
11 Mar 2024 | 619.10 | 619.10 | 619.10 | 619.10 | 619.10 | - |
08 Mar 2024 | 631.90 | 631.90 | 631.90 | 631.90 | 631.90 | - |
07 Mar 2024 | 632.80 | 632.80 | 632.80 | 632.80 | 632.80 | - |
06 Mar 2024 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | - |
05 Mar 2024 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | - |
04 Mar 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
01 Mar 2024 | 627.80 | 627.80 | 627.80 | 627.80 | 627.80 | - |
29 Feb 2024 | 620.20 | 620.20 | 620.20 | 620.20 | 620.20 | - |
28 Feb 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 614.40 | - |
27 Feb 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
26 Feb 2024 | 611.10 | 611.10 | 611.10 | 611.10 | 611.10 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - |
21 Feb 2024 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | - |
20 Feb 2024 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | - |
19 Feb 2024 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | - |
16 Feb 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
15 Feb 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
14 Feb 2024 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | - |
13 Feb 2024 | 605.30 | 605.30 | 605.30 | 605.30 | 605.30 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 586.90 | 586.90 | 586.90 | 586.90 | 586.90 | - |
08 Feb 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
07 Feb 2024 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | - |
06 Feb 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - |
05 Feb 2024 | 593.10 | 593.10 | 593.10 | 593.10 | 593.10 | - |
02 Feb 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
01 Feb 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | - |
01 Feb 2024 | 0.0163 Dividend | |||||
31 Jan 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 589.08 | - |
30 Jan 2024 | 587.90 | 587.90 | 587.90 | 587.90 | 587.88 | - |
29 Jan 2024 | 581.80 | 581.80 | 581.80 | 581.80 | 581.78 | - |
26 Jan 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 573.78 | - |
25 Jan 2024 | 582.60 | 582.60 | 582.60 | 582.60 | 582.58 | - |
24 Jan 2024 | 584.30 | 584.30 | 584.30 | 584.30 | 584.28 | - |
23 Jan 2024 | 588.50 | 588.50 | 588.50 | 588.50 | 588.48 | - |
22 Jan 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 589.08 | - |
19 Jan 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 582.48 | - |
18 Jan 2024 | 575.30 | 575.30 | 575.30 | 575.30 | 575.28 | - |
17 Jan 2024 | 579.20 | 579.20 | 579.20 | 579.20 | 579.18 | - |
16 Jan 2024 | 589.30 | 589.30 | 589.30 | 589.30 | 589.28 | - |
15 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 595.98 | - |
12 Jan 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.28 | - |
11 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 581.98 | - |
10 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.98 | - |
09 Jan 2024 | 569.10 | 569.10 | 569.10 | 569.10 | 569.08 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 558.18 | - |
04 Jan 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.38 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 575.50 | 575.50 | 575.50 | 575.50 | 575.48 | - |
28 Dec 2023 | 576.80 | 576.80 | 576.80 | 576.80 | 576.78 | - |
27 Dec 2023 | 570.90 | 570.90 | 570.90 | 570.90 | 570.88 | - |
22 Dec 2023 | 564.20 | 564.20 | 564.20 | 564.20 | 564.18 | - |
21 Dec 2023 | 563.60 | 563.60 | 563.60 | 563.60 | 563.58 | - |
20 Dec 2023 | 567.20 | 567.20 | 567.20 | 567.20 | 567.18 | - |
19 Dec 2023 | 553.40 | 553.40 | 553.40 | 553.40 | 553.38 | - |
18 Dec 2023 | 556.90 | 556.90 | 556.90 | 556.90 | 556.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |