Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 875.99 | 875.99 | 875.99 | 875.99 | 875.99 | 16 |
25 Apr 2024 | 879.99 | 879.99 | 879.99 | 879.99 | 879.99 | 7 |
24 Apr 2024 | 883.99 | 883.99 | 879.99 | 879.99 | 879.99 | 25 |
23 Apr 2024 | 880.20 | 880.20 | 879.99 | 879.99 | 879.99 | 18 |
22 Apr 2024 | 876.99 | 876.99 | 876.99 | 876.99 | 876.99 | 32 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 5 |
12 Apr 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 3 |
11 Apr 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 28 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 835.99 | 839.99 | 835.99 | 839.99 | 839.99 | 21 |
05 Apr 2024 | 835.99 | 835.99 | 835.99 | 835.99 | 835.99 | 27 |
04 Apr 2024 | 833.99 | 833.99 | 833.99 | 833.99 | 833.99 | 2 |
03 Apr 2024 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 5 |
02 Apr 2024 | 835.99 | 835.99 | 835.99 | 835.99 | 835.99 | 12 |
28 Mar 2024 | 835.99 | 835.99 | 833.99 | 833.99 | 833.99 | 34 |
27 Mar 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 7 |
26 Mar 2024 | 838.00 | 839.99 | 838.00 | 839.99 | 839.99 | 13 |
25 Mar 2024 | 841.99 | 841.99 | 841.99 | 841.99 | 841.99 | 7 |
22 Mar 2024 | 839.99 | 839.99 | 839.99 | 839.99 | 839.99 | 2 |
21 Mar 2024 | 837.99 | 839.99 | 837.99 | 839.99 | 839.99 | 15 |
20 Mar 2024 | 840.00 | 840.00 | 839.99 | 839.99 | 839.99 | 46 |
19 Mar 2024 | 841.99 | 841.99 | 841.99 | 841.99 | 841.99 | 5 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 842.19 | 842.19 | 841.99 | 841.99 | 841.99 | 34 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 2 |
08 Mar 2024 | 835.99 | 835.99 | 835.99 | 835.99 | 835.99 | 2 |
07 Mar 2024 | 837.99 | 837.99 | 837.99 | 837.99 | 837.99 | 21 |
06 Mar 2024 | 839.81 | 839.99 | 839.81 | 839.99 | 839.99 | 13 |
05 Mar 2024 | 839.99 | 840.08 | 839.99 | 840.00 | 840.00 | 24 |
05 Mar 2024 | 40 Dividend | |||||
04 Mar 2024 | 870.20 | 874.00 | 870.20 | 874.00 | 834.00 | 20 |
01 Mar 2024 | 858.20 | 872.00 | 858.20 | 872.00 | 832.09 | 21 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 814.92 | 1 |
27 Feb 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 814.92 | 1 |
26 Feb 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 813.01 | 5 |
23 Feb 2024 | 853.99 | 853.99 | 851.99 | 851.99 | 813.00 | 10 |
22 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 811.10 | 4 |
21 Feb 2024 | 853.99 | 853.99 | 853.99 | 853.99 | 814.91 | 3 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 851.99 | 851.99 | 851.99 | 851.99 | 813.00 | 1 |
16 Feb 2024 | 853.99 | 854.00 | 853.99 | 854.00 | 814.92 | 2 |
15 Feb 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 814.92 | 1 |
14 Feb 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 813.01 | 3 |
13 Feb 2024 | 859.99 | 859.99 | 859.99 | 859.99 | 820.63 | 3 |
12 Feb 2024 | 859.99 | 860.00 | 858.00 | 858.00 | 818.73 | 6 |
09 Feb 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 814.92 | 1 |
08 Feb 2024 | 851.99 | 852.00 | 851.99 | 852.00 | 813.01 | 7 |
07 Feb 2024 | 853.99 | 854.00 | 853.99 | 854.00 | 814.92 | 21 |
06 Feb 2024 | 855.99 | 855.99 | 854.00 | 854.00 | 814.92 | 12 |
05 Feb 2024 | 859.99 | 859.99 | 859.99 | 859.99 | 820.63 | 2 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 855.99 | 855.99 | 855.99 | 855.99 | 816.82 | 3 |
30 Jan 2024 | 854.00 | 854.00 | 853.99 | 853.99 | 814.91 | 17 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 849.99 | 849.99 | 849.99 | 849.99 | 811.09 | 5 |
18 Jan 2024 | 849.00 | 851.99 | 849.00 | 850.18 | 811.27 | 14 |
17 Jan 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 813.01 | 2 |
16 Jan 2024 | 853.88 | 853.88 | 853.88 | 853.88 | 814.80 | 17 |
15 Jan 2024 | 855.99 | 855.99 | 855.99 | 855.99 | 816.82 | 1 |
12 Jan 2024 | 858.00 | 858.00 | 855.99 | 855.99 | 816.82 | 3 |
11 Jan 2024 | 855.99 | 855.99 | 855.99 | 855.99 | 816.82 | 11 |
10 Jan 2024 | 860.00 | 860.00 | 857.99 | 857.99 | 818.73 | 28 |
09 Jan 2024 | 858.00 | 859.99 | 858.00 | 859.99 | 820.63 | 15 |
08 Jan 2024 | 850.00 | 858.00 | 850.00 | 850.59 | 811.66 | 31 |
05 Jan 2024 | 858.00 | 858.00 | 847.99 | 849.99 | 811.09 | 26 |
04 Jan 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 815.87 | 1 |
03 Jan 2024 | 855.00 | 858.00 | 855.00 | 858.00 | 818.73 | 38 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 851.99 | 851.99 | 851.99 | 851.99 | 813.00 | 1 |
28 Dec 2023 | 854.00 | 854.00 | 850.00 | 851.99 | 813.00 | 22 |
27 Dec 2023 | 853.57 | 856.00 | 853.57 | 855.99 | 816.82 | 26 |
22 Dec 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 813.01 | 2 |
21 Dec 2023 | 851.99 | 852.00 | 851.99 | 852.00 | 813.01 | 4 |
20 Dec 2023 | 854.00 | 854.00 | 852.15 | 852.15 | 813.15 | 15 |
19 Dec 2023 | 853.24 | 853.24 | 853.24 | 853.24 | 814.19 | 8 |
18 Dec 2023 | 852.00 | 854.97 | 852.00 | 854.97 | 815.84 | 39 |
15 Dec 2023 | 860.00 | 860.00 | 859.99 | 859.99 | 820.63 | 17 |
14 Dec 2023 | 862.00 | 864.00 | 859.99 | 860.00 | 820.64 | 22 |
13 Dec 2023 | 862.00 | 862.00 | 862.00 | 862.00 | 822.55 | 14 |
12 Dec 2023 | 862.00 | 866.00 | 862.00 | 865.99 | 826.36 | 5 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 866.00 | 866.00 | 863.99 | 863.99 | 824.45 | 13 |
06 Dec 2023 | 868.00 | 868.00 | 863.99 | 863.99 | 824.45 | 5 |
05 Dec 2023 | 865.99 | 865.99 | 864.00 | 864.00 | 824.46 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |