Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 975.34 | 975.34 | 975.34 | 975.34 | 975.34 | - |
02 May 2024 | 975.21 | 975.21 | 975.21 | 975.21 | 975.21 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 974.82 | 974.82 | 974.82 | 974.82 | 974.82 | - |
29 Apr 2024 | 974.73 | 974.73 | 974.73 | 974.73 | 974.73 | - |
26 Apr 2024 | 974.05 | 974.05 | 974.05 | 974.05 | 974.05 | - |
25 Apr 2024 | 973.76 | 973.76 | 973.76 | 973.76 | 973.76 | - |
25 Apr 2024 | 14 Dividend | |||||
24 Apr 2024 | 986.47 | 986.47 | 986.47 | 986.47 | 972.47 | - |
23 Apr 2024 | 986.51 | 986.51 | 986.51 | 986.51 | 972.51 | - |
22 Apr 2024 | 986.05 | 986.05 | 986.05 | 986.05 | 972.06 | - |
19 Apr 2024 | 985.54 | 985.54 | 985.54 | 985.54 | 971.55 | - |
18 Apr 2024 | 985.17 | 985.17 | 985.17 | 985.17 | 971.19 | - |
17 Apr 2024 | 984.99 | 984.99 | 984.99 | 984.99 | 971.01 | - |
16 Apr 2024 | 984.80 | 984.80 | 984.80 | 984.80 | 970.82 | - |
15 Apr 2024 | 984.87 | 984.87 | 984.87 | 984.87 | 970.89 | - |
12 Apr 2024 | 984.12 | 984.12 | 984.12 | 984.12 | 970.15 | - |
11 Apr 2024 | 981.90 | 981.90 | 981.90 | 981.90 | 967.96 | - |
10 Apr 2024 | 981.48 | 981.48 | 981.48 | 981.48 | 967.55 | - |
09 Apr 2024 | 981.19 | 981.19 | 981.19 | 981.19 | 967.26 | - |
08 Apr 2024 | 981.01 | 981.01 | 981.01 | 981.01 | 967.09 | - |
05 Apr 2024 | 980.54 | 980.54 | 980.54 | 980.54 | 966.62 | - |
04 Apr 2024 | 980.16 | 980.16 | 980.16 | 980.16 | 966.25 | - |
03 Apr 2024 | 980.26 | 980.26 | 980.26 | 980.26 | 966.35 | - |
02 Apr 2024 | 979.83 | 979.83 | 979.83 | 979.83 | 965.92 | - |
27 Mar 2024 | 978.70 | 978.70 | 978.70 | 978.70 | 964.81 | - |
26 Mar 2024 | 978.42 | 978.42 | 978.42 | 978.42 | 964.53 | - |
25 Mar 2024 | 978.87 | 978.87 | 978.87 | 978.87 | 964.98 | - |
22 Mar 2024 | 978.33 | 978.33 | 978.33 | 978.33 | 964.45 | - |
21 Mar 2024 | 978.09 | 978.09 | 978.09 | 978.09 | 964.21 | - |
20 Mar 2024 | 977.48 | 977.48 | 977.48 | 977.48 | 963.61 | - |
19 Mar 2024 | 977.41 | 977.41 | 977.41 | 977.41 | 963.54 | - |
18 Mar 2024 | 977.20 | 977.20 | 977.20 | 977.20 | 963.33 | - |
15 Mar 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 961.38 | - |
14 Mar 2024 | 975.08 | 975.08 | 975.08 | 975.08 | 961.24 | - |
13 Mar 2024 | 974.88 | 974.88 | 974.88 | 974.88 | 961.04 | - |
12 Mar 2024 | 974.59 | 974.59 | 974.59 | 974.59 | 960.76 | - |
11 Mar 2024 | 974.62 | 974.62 | 974.62 | 974.62 | 960.79 | - |
08 Mar 2024 | 974.00 | 974.00 | 974.00 | 974.00 | 960.18 | - |
07 Mar 2024 | 973.84 | 973.84 | 973.84 | 973.84 | 960.02 | - |
06 Mar 2024 | 973.49 | 973.49 | 973.49 | 973.49 | 959.67 | - |
05 Mar 2024 | 973.41 | 973.41 | 973.41 | 973.41 | 959.60 | - |
04 Mar 2024 | 973.27 | 973.27 | 973.27 | 973.27 | 959.46 | - |
01 Mar 2024 | 972.84 | 972.84 | 972.84 | 972.84 | 959.03 | - |
29 Feb 2024 | 972.86 | 972.86 | 972.86 | 972.86 | 959.05 | - |
28 Feb 2024 | 969.68 | 969.68 | 969.68 | 969.68 | 955.92 | - |
27 Feb 2024 | 969.57 | 969.57 | 969.57 | 969.57 | 955.81 | - |
26 Feb 2024 | 969.52 | 969.52 | 969.52 | 969.52 | 955.76 | - |
23 Feb 2024 | 969.05 | 969.05 | 969.05 | 969.05 | 955.30 | - |
22 Feb 2024 | 968.85 | 968.85 | 968.85 | 968.85 | 955.10 | - |
21 Feb 2024 | 969.09 | 969.09 | 969.09 | 969.09 | 955.34 | - |
20 Feb 2024 | 968.28 | 968.28 | 968.28 | 968.28 | 954.54 | - |
19 Feb 2024 | 965.89 | 965.89 | 965.89 | 965.89 | 952.18 | - |
16 Feb 2024 | 965.21 | 965.21 | 965.21 | 965.21 | 951.51 | - |
15 Feb 2024 | 964.89 | 964.89 | 964.89 | 964.89 | 951.20 | - |
14 Feb 2024 | 964.67 | 964.67 | 964.67 | 964.67 | 950.98 | - |
13 Feb 2024 | 964.17 | 964.17 | 964.17 | 964.17 | 950.49 | - |
12 Feb 2024 | 963.92 | 963.92 | 963.92 | 963.92 | 950.24 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 963.20 | 963.20 | 963.20 | 963.20 | 949.53 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 962.60 | 962.60 | 962.60 | 962.60 | 948.94 | - |
05 Feb 2024 | 961.91 | 961.91 | 961.91 | 961.91 | 948.26 | - |
02 Feb 2024 | 961.29 | 961.29 | 961.29 | 961.29 | 947.65 | - |
01 Feb 2024 | 961.26 | 961.26 | 961.26 | 961.26 | 947.62 | - |
31 Jan 2024 | 960.92 | 960.92 | 960.92 | 960.92 | 947.28 | - |
30 Jan 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 946.38 | - |
29 Jan 2024 | 957.19 | 957.19 | 957.19 | 957.19 | 943.61 | - |
29 Jan 2024 | 16 Dividend | |||||
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 969.85 | 969.85 | 969.85 | 969.85 | 956.09 | - |
23 Jan 2024 | 969.69 | 969.69 | 969.69 | 969.69 | 955.93 | - |
22 Jan 2024 | 969.70 | 969.70 | 969.70 | 969.70 | 955.94 | - |
19 Jan 2024 | 968.47 | 968.47 | 968.47 | 968.47 | 954.73 | - |
18 Jan 2024 | 967.43 | 967.43 | 967.43 | 967.43 | 953.70 | - |
17 Jan 2024 | 967.08 | 967.08 | 967.08 | 967.08 | 953.36 | - |
16 Jan 2024 | 966.89 | 966.89 | 966.89 | 966.89 | 953.17 | - |
15 Jan 2024 | 963.97 | 963.97 | 963.97 | 963.97 | 950.29 | - |
12 Jan 2024 | 963.26 | 963.26 | 963.26 | 963.26 | 949.59 | - |
11 Jan 2024 | 962.88 | 962.88 | 962.88 | 962.88 | 949.21 | - |
10 Jan 2024 | 962.64 | 962.64 | 962.64 | 962.64 | 948.98 | - |
09 Jan 2024 | 962.64 | 962.64 | 962.64 | 962.64 | 948.98 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 958.81 | 958.81 | 958.81 | 958.81 | 945.20 | - |
29 Dec 2023 | 957.86 | 957.86 | 957.86 | 957.86 | 944.27 | - |
28 Dec 2023 | 957.40 | 957.40 | 957.40 | 957.40 | 943.81 | - |
27 Dec 2023 | 957.21 | 957.21 | 957.21 | 957.21 | 943.63 | - |
22 Dec 2023 | 956.49 | 956.49 | 956.49 | 956.49 | 942.92 | - |
21 Dec 2023 | 956.17 | 956.17 | 956.17 | 956.17 | 942.60 | - |
20 Dec 2023 | 956.16 | 956.16 | 956.16 | 956.16 | 942.59 | - |
19 Dec 2023 | 952.78 | 952.78 | 952.78 | 952.78 | 939.26 | - |
18 Dec 2023 | 950.21 | 950.21 | 950.21 | 950.21 | 936.72 | - |
15 Dec 2023 | 948.25 | 948.25 | 948.25 | 948.25 | 934.79 | - |
14 Dec 2023 | 945.77 | 945.77 | 945.77 | 945.77 | 932.35 | - |
13 Dec 2023 | 945.73 | 945.73 | 945.73 | 945.73 | 932.31 | - |
12 Dec 2023 | 945.44 | 945.44 | 945.44 | 945.44 | 932.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |