Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 922.05 | 922.05 | 922.05 | 922.05 | 922.05 | - |
17 Apr 2024 | 922.28 | 922.28 | 922.28 | 922.28 | 922.28 | - |
16 Apr 2024 | 920.78 | 920.78 | 920.78 | 920.78 | 920.78 | - |
15 Apr 2024 | 923.16 | 923.16 | 923.16 | 923.16 | 923.16 | - |
12 Apr 2024 | 927.17 | 927.17 | 927.17 | 927.17 | 927.17 | - |
11 Apr 2024 | 922.22 | 922.22 | 922.22 | 922.22 | 922.22 | - |
10 Apr 2024 | 924.98 | 924.98 | 924.98 | 924.98 | 924.98 | - |
09 Apr 2024 | 931.32 | 931.32 | 931.32 | 931.32 | 931.32 | - |
08 Apr 2024 | 928.23 | 928.23 | 928.23 | 928.23 | 928.23 | - |
05 Apr 2024 | 929.17 | 929.17 | 929.17 | 929.17 | 929.17 | - |
04 Apr 2024 | 931.61 | 931.61 | 931.61 | 931.61 | 931.61 | - |
03 Apr 2024 | 929.83 | 929.83 | 929.83 | 929.83 | 929.83 | - |
02 Apr 2024 | 928.90 | 928.90 | 928.90 | 928.90 | 928.90 | - |
28 Mar 2024 | 935.48 | 935.48 | 935.48 | 935.48 | 935.48 | - |
27 Mar 2024 | 935.75 | 935.75 | 935.75 | 935.75 | 935.75 | - |
26 Mar 2024 | 933.14 | 933.14 | 933.14 | 933.14 | 933.14 | - |
25 Mar 2024 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
22 Mar 2024 | 934.22 | 934.22 | 934.22 | 934.22 | 934.22 | - |
21 Mar 2024 | 931.08 | 931.08 | 931.08 | 931.08 | 931.08 | - |
20 Mar 2024 | 930.35 | 930.35 | 930.35 | 930.35 | 930.35 | - |
19 Mar 2024 | 930.33 | 930.33 | 930.33 | 930.33 | 930.33 | - |
18 Mar 2024 | 927.99 | 927.99 | 927.99 | 927.99 | 927.99 | - |
15 Mar 2024 | 927.85 | 927.85 | 927.85 | 927.85 | 927.85 | - |
14 Mar 2024 | 928.69 | 928.69 | 928.69 | 928.69 | 928.69 | - |
13 Mar 2024 | 932.63 | 932.63 | 932.63 | 932.63 | 932.63 | - |
12 Mar 2024 | 934.67 | 934.67 | 934.67 | 934.67 | 934.67 | - |
11 Mar 2024 | 935.44 | 935.44 | 935.44 | 935.44 | 935.44 | - |
08 Mar 2024 | 936.79 | 936.79 | 936.79 | 936.79 | 936.79 | - |
07 Mar 2024 | 935.89 | 935.89 | 935.89 | 935.89 | 935.89 | - |
06 Mar 2024 | 934.92 | 934.92 | 934.92 | 934.92 | 934.92 | - |
05 Mar 2024 | 934.60 | 934.60 | 934.60 | 934.60 | 934.60 | - |
04 Mar 2024 | 930.25 | 930.25 | 930.25 | 930.25 | 930.25 | - |
01 Mar 2024 | 930.03 | 930.03 | 930.03 | 930.03 | 930.03 | - |
29 Feb 2024 | 928.43 | 928.43 | 928.43 | 928.43 | 928.43 | - |
28 Feb 2024 | 927.32 | 927.32 | 927.32 | 927.32 | 927.32 | - |
27 Feb 2024 | 926.23 | 926.23 | 926.23 | 926.23 | 926.23 | - |
26 Feb 2024 | 927.69 | 927.69 | 927.69 | 927.69 | 927.69 | - |
23 Feb 2024 | 928.55 | 928.55 | 928.55 | 928.55 | 928.55 | - |
22 Feb 2024 | 925.81 | 925.81 | 925.81 | 925.81 | 925.81 | - |
21 Feb 2024 | 925.11 | 925.11 | 925.11 | 925.11 | 925.11 | - |
20 Feb 2024 | 926.48 | 926.48 | 926.48 | 926.48 | 926.48 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 925.38 | 925.38 | 925.38 | 925.38 | 925.38 | - |
15 Feb 2024 | 927.69 | 927.69 | 927.69 | 927.69 | 927.69 | - |
14 Feb 2024 | 926.37 | 926.37 | 926.37 | 926.37 | 926.37 | - |
13 Feb 2024 | 923.46 | 923.46 | 923.46 | 923.46 | 923.46 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 926.28 | 926.28 | 926.28 | 926.28 | 926.28 | - |
08 Feb 2024 | 927.33 | 927.33 | 927.33 | 927.33 | 927.33 | - |
07 Feb 2024 | 929.63 | 929.63 | 929.63 | 929.63 | 929.63 | - |
06 Feb 2024 | 929.92 | 929.92 | 929.92 | 929.92 | 929.92 | - |
05 Feb 2024 | 927.65 | 927.65 | 927.65 | 927.65 | 927.65 | - |
02 Feb 2024 | 933.21 | 933.21 | 933.21 | 933.21 | 933.21 | - |
01 Feb 2024 | 940.04 | 940.04 | 940.04 | 940.04 | 940.04 | - |
31 Jan 2024 | 935.52 | 935.52 | 935.52 | 935.52 | 935.52 | - |
30 Jan 2024 | 930.99 | 930.99 | 930.99 | 930.99 | 930.99 | - |
29 Jan 2024 | 931.69 | 931.69 | 931.69 | 931.69 | 931.69 | - |
26 Jan 2024 | 927.53 | 927.53 | 927.53 | 927.53 | 927.53 | - |
25 Jan 2024 | 927.99 | 927.99 | 927.99 | 927.99 | 927.99 | - |
24 Jan 2024 | 925.61 | 925.61 | 925.61 | 925.61 | 925.61 | - |
24 Jan 2024 | 0.055652 Dividend | |||||
23 Jan 2024 | 932.96 | 932.96 | 932.96 | 932.96 | 932.90 | - |
22 Jan 2024 | 934.77 | 934.77 | 934.77 | 934.77 | 934.71 | - |
19 Jan 2024 | 932.63 | 932.63 | 932.63 | 932.63 | 932.57 | - |
18 Jan 2024 | 932.47 | 932.47 | 932.47 | 932.47 | 932.41 | - |
17 Jan 2024 | 934.97 | 934.97 | 934.97 | 934.97 | 934.91 | - |
16 Jan 2024 | 938.19 | 938.19 | 938.19 | 938.19 | 938.13 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 940.98 | 940.98 | 940.98 | 940.98 | 940.92 | - |
11 Jan 2024 | 938.79 | 938.79 | 938.79 | 938.79 | 938.73 | - |
10 Jan 2024 | 937.06 | 937.06 | 937.06 | 937.06 | 937.00 | - |
09 Jan 2024 | 938.03 | 938.03 | 938.03 | 938.03 | 937.97 | - |
08 Jan 2024 | 938.77 | 938.77 | 938.77 | 938.77 | 938.71 | - |
05 Jan 2024 | 937.25 | 937.25 | 937.25 | 937.25 | 937.19 | - |
04 Jan 2024 | 939.07 | 939.07 | 939.07 | 939.07 | 939.01 | - |
03 Jan 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.44 | - |
02 Jan 2024 | 941.83 | 941.83 | 941.83 | 941.83 | 941.77 | - |
29 Dec 2023 | 944.51 | 944.51 | 944.51 | 944.51 | 944.45 | - |
28 Dec 2023 | 948.14 | 948.14 | 948.14 | 948.14 | 948.08 | - |
27 Dec 2023 | 949.39 | 949.39 | 949.39 | 949.39 | 949.33 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 945.45 | 945.45 | 945.45 | 945.45 | 945.39 | - |
20 Dec 2023 | 946.44 | 946.44 | 946.44 | 946.44 | 946.38 | - |
19 Dec 2023 | 941.79 | 941.79 | 941.79 | 941.79 | 941.73 | - |
18 Dec 2023 | 939.67 | 939.67 | 939.67 | 939.67 | 939.61 | - |
15 Dec 2023 | 940.83 | 940.83 | 940.83 | 940.83 | 940.77 | - |
14 Dec 2023 | 939.00 | 939.00 | 939.00 | 939.00 | 938.94 | - |
13 Dec 2023 | 933.31 | 933.31 | 933.31 | 933.31 | 933.25 | - |
12 Dec 2023 | 926.22 | 926.22 | 926.22 | 926.22 | 926.16 | - |
11 Dec 2023 | 923.87 | 923.87 | 923.87 | 923.87 | 923.81 | - |
08 Dec 2023 | 923.70 | 923.70 | 923.70 | 923.70 | 923.64 | - |
07 Dec 2023 | 928.19 | 928.19 | 928.19 | 928.19 | 928.13 | - |
06 Dec 2023 | 929.04 | 929.04 | 929.04 | 929.04 | 928.98 | - |
05 Dec 2023 | 926.46 | 926.46 | 926.46 | 926.46 | 926.40 | - |
04 Dec 2023 | 920.49 | 920.49 | 920.49 | 920.49 | 920.44 | - |
01 Dec 2023 | 920.67 | 920.67 | 920.67 | 920.67 | 920.62 | - |
30 Nov 2023 | 916.20 | 916.20 | 916.20 | 916.20 | 916.15 | - |
29 Nov 2023 | 919.02 | 919.02 | 919.02 | 919.02 | 918.97 | - |
28 Nov 2023 | 915.07 | 915.07 | 915.07 | 915.07 | 915.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |