Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | - |
16 Apr 2024 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | - |
15 Apr 2024 | 565.90 | 565.90 | 565.90 | 565.90 | 565.90 | - |
12 Apr 2024 | 576.50 | 576.50 | 576.50 | 576.50 | 576.50 | - |
11 Apr 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
10 Apr 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
09 Apr 2024 | 561.90 | 561.90 | 561.90 | 561.90 | 561.90 | - |
08 Apr 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | - |
05 Apr 2024 | 556.30 | 556.30 | 556.30 | 556.30 | 556.30 | - |
04 Apr 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
03 Apr 2024 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | - |
02 Apr 2024 | 571.40 | 571.40 | 571.40 | 571.40 | 571.40 | - |
28 Mar 2024 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | - |
27 Mar 2024 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | - |
26 Mar 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
25 Mar 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
22 Mar 2024 | 570.40 | 570.40 | 570.40 | 570.40 | 570.40 | - |
21 Mar 2024 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | - |
20 Mar 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
19 Mar 2024 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | - |
18 Mar 2024 | 552.60 | 552.60 | 552.60 | 552.60 | 552.60 | - |
15 Mar 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | - |
14 Mar 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
13 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
12 Mar 2024 | 555.10 | 555.10 | 555.10 | 555.10 | 555.10 | - |
11 Mar 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
08 Mar 2024 | 560.10 | 560.10 | 560.10 | 560.10 | 560.10 | - |
07 Mar 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | - |
06 Mar 2024 | 552.70 | 552.70 | 552.70 | 552.70 | 552.70 | - |
05 Mar 2024 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
04 Mar 2024 | 571.10 | 571.10 | 571.10 | 571.10 | 571.10 | - |
01 Mar 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
29 Feb 2024 | 560.70 | 560.70 | 560.70 | 560.70 | 560.70 | - |
28 Feb 2024 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | - |
27 Feb 2024 | 562.90 | 562.90 | 562.90 | 562.90 | 562.90 | - |
26 Feb 2024 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | - |
23 Feb 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | - |
22 Feb 2024 | 557.30 | 557.30 | 557.30 | 557.30 | 557.30 | - |
21 Feb 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | - |
20 Feb 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
19 Feb 2024 | 564.70 | 564.70 | 564.70 | 564.70 | 564.70 | - |
16 Feb 2024 | 572.60 | 572.60 | 572.60 | 572.60 | 572.60 | - |
15 Feb 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.90 | - |
14 Feb 2024 | 563.70 | 563.70 | 563.70 | 563.70 | 563.70 | - |
13 Feb 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
12 Feb 2024 | 574.60 | 574.60 | 574.60 | 574.60 | 574.60 | - |
09 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 568.30 | - |
08 Feb 2024 | 563.90 | 563.90 | 563.90 | 563.90 | 563.90 | - |
07 Feb 2024 | 554.70 | 554.70 | 554.70 | 554.70 | 554.70 | - |
06 Feb 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | - |
05 Feb 2024 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | - |
02 Feb 2024 | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | - |
01 Feb 2024 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | - |
31 Jan 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
30 Jan 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | - |
29 Jan 2024 | 551.70 | 551.70 | 551.70 | 551.70 | 551.70 | - |
26 Jan 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
25 Jan 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | - |
24 Jan 2024 | 551.90 | 551.90 | 551.90 | 551.90 | 551.90 | - |
23 Jan 2024 | 551.30 | 551.30 | 551.30 | 551.30 | 551.30 | - |
22 Jan 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | - |
19 Jan 2024 | 537.90 | 537.90 | 537.90 | 537.90 | 537.90 | - |
18 Jan 2024 | 527.90 | 527.90 | 527.90 | 527.90 | 527.90 | - |
17 Jan 2024 | 530.60 | 530.60 | 530.60 | 530.60 | 530.60 | - |
16 Jan 2024 | 533.10 | 533.10 | 533.10 | 533.10 | 533.10 | - |
16 Jan 2024 | 0.002905 Dividend | |||||
15 Jan 2024 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | - |
12 Jan 2024 | 529.40 | 529.40 | 529.40 | 529.40 | 529.40 | - |
11 Jan 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
10 Jan 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
09 Jan 2024 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | - |
08 Jan 2024 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - |
05 Jan 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
04 Jan 2024 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | - |
03 Jan 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
02 Jan 2024 | 535.10 | 535.10 | 535.10 | 535.10 | 535.10 | - |
29 Dec 2023 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - |
28 Dec 2023 | 533.70 | 533.70 | 533.70 | 533.70 | 533.70 | - |
27 Dec 2023 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - |
22 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
21 Dec 2023 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
20 Dec 2023 | 535.10 | 535.10 | 535.10 | 535.10 | 535.10 | - |
19 Dec 2023 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | - |
18 Dec 2023 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | - |
15 Dec 2023 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - |
14 Dec 2023 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
13 Dec 2023 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - |
12 Dec 2023 | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | - |
11 Dec 2023 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
08 Dec 2023 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - |
07 Dec 2023 | 506.10 | 506.10 | 506.10 | 506.10 | 506.10 | - |
06 Dec 2023 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | - |
05 Dec 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
04 Dec 2023 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | - |
01 Dec 2023 | 504.90 | 504.90 | 504.90 | 504.90 | 504.90 | - |
30 Nov 2023 | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | - |
29 Nov 2023 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
28 Nov 2023 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | - |
27 Nov 2023 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
24 Nov 2023 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |