Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 878.60 | 878.60 | 878.60 | 878.60 | 878.60 | - |
03 May 2024 | 863.03 | 863.03 | 863.03 | 863.03 | 863.03 | - |
02 May 2024 | 860.34 | 860.34 | 860.34 | 860.34 | 860.34 | - |
01 May 2024 | 857.03 | 857.03 | 857.03 | 857.03 | 857.03 | - |
01 May 2024 | 0.056733 Dividend | |||||
30 Apr 2024 | 859.95 | 859.95 | 859.95 | 859.95 | 859.89 | - |
29 Apr 2024 | 858.76 | 858.76 | 858.76 | 858.76 | 858.70 | - |
26 Apr 2024 | 858.07 | 858.07 | 858.07 | 858.07 | 858.01 | - |
25 Apr 2024 | 856.95 | 856.95 | 856.95 | 856.95 | 856.89 | - |
24 Apr 2024 | 863.65 | 863.65 | 863.65 | 863.65 | 863.59 | - |
23 Apr 2024 | 861.77 | 861.77 | 861.77 | 861.77 | 861.71 | - |
22 Apr 2024 | 854.13 | 854.13 | 854.13 | 854.13 | 854.07 | - |
19 Apr 2024 | 836.91 | 836.91 | 836.91 | 836.91 | 836.85 | - |
18 Apr 2024 | 837.93 | 837.93 | 837.93 | 837.93 | 837.87 | - |
17 Apr 2024 | 843.21 | 843.21 | 843.21 | 843.21 | 843.15 | - |
16 Apr 2024 | 844.33 | 844.33 | 844.33 | 844.33 | 844.27 | - |
15 Apr 2024 | 856.44 | 856.44 | 856.44 | 856.44 | 856.38 | - |
12 Apr 2024 | 865.62 | 865.62 | 865.62 | 865.62 | 865.56 | - |
11 Apr 2024 | 862.01 | 862.01 | 862.01 | 862.01 | 861.95 | - |
10 Apr 2024 | 862.43 | 862.43 | 862.43 | 862.43 | 862.37 | - |
09 Apr 2024 | 868.63 | 868.63 | 868.63 | 868.63 | 868.57 | - |
08 Apr 2024 | 870.52 | 870.52 | 870.52 | 870.52 | 870.46 | - |
05 Apr 2024 | 860.96 | 860.96 | 860.96 | 860.96 | 860.90 | - |
04 Apr 2024 | 870.42 | 870.42 | 870.42 | 870.42 | 870.36 | - |
03 Apr 2024 | 868.99 | 868.99 | 868.99 | 868.99 | 868.93 | - |
02 Apr 2024 | 869.81 | 869.81 | 869.81 | 869.81 | 869.75 | - |
28 Mar 2024 | 866.29 | 866.29 | 866.29 | 866.29 | 866.23 | - |
27 Mar 2024 | 865.25 | 865.25 | 865.25 | 865.25 | 865.19 | - |
26 Mar 2024 | 861.53 | 861.53 | 861.53 | 861.53 | 861.47 | - |
25 Mar 2024 | 861.14 | 861.14 | 861.14 | 861.14 | 861.08 | - |
22 Mar 2024 | 868.03 | 868.03 | 868.03 | 868.03 | 867.97 | - |
21 Mar 2024 | 859.04 | 859.04 | 859.04 | 859.04 | 858.98 | - |
20 Mar 2024 | 849.46 | 849.46 | 849.46 | 849.46 | 849.40 | - |
19 Mar 2024 | 846.54 | 846.54 | 846.54 | 846.54 | 846.48 | - |
18 Mar 2024 | 844.21 | 844.21 | 844.21 | 844.21 | 844.15 | - |
15 Mar 2024 | 840.43 | 840.43 | 840.43 | 840.43 | 840.37 | - |
14 Mar 2024 | 840.26 | 840.26 | 840.26 | 840.26 | 840.20 | - |
13 Mar 2024 | 838.77 | 838.77 | 838.77 | 838.77 | 838.71 | - |
12 Mar 2024 | 836.09 | 836.09 | 836.09 | 836.09 | 836.03 | - |
11 Mar 2024 | 829.72 | 829.72 | 829.72 | 829.72 | 829.67 | - |
08 Mar 2024 | 835.19 | 835.19 | 835.19 | 835.19 | 835.13 | - |
07 Mar 2024 | 837.74 | 837.74 | 837.74 | 837.74 | 837.68 | - |
06 Mar 2024 | 830.96 | 830.96 | 830.96 | 830.96 | 830.91 | - |
05 Mar 2024 | 831.59 | 831.59 | 831.59 | 831.59 | 831.54 | - |
04 Mar 2024 | 835.66 | 835.66 | 835.66 | 835.66 | 835.60 | - |
01 Mar 2024 | 836.76 | 836.76 | 836.76 | 836.76 | 836.70 | - |
29 Feb 2024 | 833.80 | 833.80 | 833.80 | 833.80 | 833.74 | - |
28 Feb 2024 | 831.31 | 831.31 | 831.31 | 831.31 | 831.26 | - |
27 Feb 2024 | 828.30 | 828.30 | 828.30 | 828.30 | 828.25 | - |
26 Feb 2024 | 826.18 | 826.18 | 826.18 | 826.18 | 826.13 | - |
23 Feb 2024 | 824.99 | 824.99 | 824.99 | 824.99 | 824.94 | - |
22 Feb 2024 | 818.86 | 818.86 | 818.86 | 818.86 | 818.81 | - |
21 Feb 2024 | 819.57 | 819.57 | 819.57 | 819.57 | 819.52 | - |
20 Feb 2024 | 822.98 | 822.98 | 822.98 | 822.98 | 822.93 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 822.54 | 822.54 | 822.54 | 822.54 | 822.49 | - |
15 Feb 2024 | 815.77 | 815.77 | 815.77 | 815.77 | 815.72 | - |
14 Feb 2024 | 806.27 | 806.27 | 806.27 | 806.27 | 806.22 | - |
13 Feb 2024 | 802.28 | 802.28 | 802.28 | 802.28 | 802.23 | - |
12 Feb 2024 | 802.01 | 802.01 | 802.01 | 802.01 | 801.96 | - |
09 Feb 2024 | 800.61 | 800.61 | 800.61 | 800.61 | 800.56 | - |
08 Feb 2024 | 804.59 | 804.59 | 804.59 | 804.59 | 804.54 | - |
07 Feb 2024 | 802.25 | 802.25 | 802.25 | 802.25 | 802.20 | - |
06 Feb 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 805.95 | - |
05 Feb 2024 | 809.09 | 809.09 | 809.09 | 809.09 | 809.04 | - |
02 Feb 2024 | 794.83 | 794.83 | 794.83 | 794.83 | 794.78 | - |
01 Feb 2024 | 799.73 | 799.73 | 799.73 | 799.73 | 799.68 | - |
31 Jan 2024 | 801.80 | 801.80 | 801.80 | 801.80 | 801.75 | - |
30 Jan 2024 | 797.83 | 797.83 | 797.83 | 797.83 | 797.78 | - |
29 Jan 2024 | 793.55 | 793.55 | 793.55 | 793.55 | 793.50 | - |
26 Jan 2024 | 788.46 | 788.46 | 788.46 | 788.46 | 788.41 | - |
25 Jan 2024 | 788.18 | 788.18 | 788.18 | 788.18 | 788.13 | - |
24 Jan 2024 | 784.95 | 784.95 | 784.95 | 784.95 | 784.90 | - |
23 Jan 2024 | 783.56 | 783.56 | 783.56 | 783.56 | 783.51 | - |
22 Jan 2024 | 785.20 | 785.20 | 785.20 | 785.20 | 785.15 | - |
19 Jan 2024 | 780.20 | 780.20 | 780.20 | 780.20 | 780.15 | - |
18 Jan 2024 | 778.68 | 778.68 | 778.68 | 778.68 | 778.63 | - |
17 Jan 2024 | 774.83 | 774.83 | 774.83 | 774.83 | 774.78 | - |
16 Jan 2024 | 783.35 | 783.35 | 783.35 | 783.35 | 783.30 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 778.98 | 778.98 | 778.98 | 778.98 | 778.93 | - |
11 Jan 2024 | 778.60 | 778.60 | 778.60 | 778.60 | 778.55 | - |
10 Jan 2024 | 776.83 | 776.83 | 776.83 | 776.83 | 776.78 | - |
09 Jan 2024 | 779.74 | 779.74 | 779.74 | 779.74 | 779.69 | - |
08 Jan 2024 | 777.38 | 777.38 | 777.38 | 777.38 | 777.33 | - |
05 Jan 2024 | 775.93 | 775.93 | 775.93 | 775.93 | 775.88 | - |
04 Jan 2024 | 772.46 | 772.46 | 772.46 | 772.46 | 772.41 | - |
03 Jan 2024 | 775.90 | 775.90 | 775.90 | 775.90 | 775.85 | - |
02 Jan 2024 | 777.74 | 777.74 | 777.74 | 777.74 | 777.69 | - |
29 Dec 2023 | 777.61 | 777.61 | 777.61 | 777.61 | 777.56 | - |
28 Dec 2023 | 774.36 | 774.36 | 774.36 | 774.36 | 774.31 | - |
27 Dec 2023 | 774.04 | 774.04 | 774.04 | 774.04 | 773.99 | - |
22 Dec 2023 | 768.38 | 768.38 | 768.38 | 768.38 | 768.33 | - |
21 Dec 2023 | 766.39 | 766.39 | 766.39 | 766.39 | 766.34 | - |
20 Dec 2023 | 772.80 | 772.80 | 772.80 | 772.80 | 772.75 | - |
19 Dec 2023 | 768.87 | 768.87 | 768.87 | 768.87 | 768.82 | - |
18 Dec 2023 | 767.15 | 767.15 | 767.15 | 767.15 | 767.10 | - |
15 Dec 2023 | 764.87 | 764.87 | 764.87 | 764.87 | 764.82 | - |
14 Dec 2023 | 771.94 | 771.94 | 771.94 | 771.94 | 771.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |