Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 748.20 | 753.00 | 747.40 | 749.80 | 749.80 | 78,959 |
10 May 2024 | 749.20 | 750.80 | 737.80 | 748.20 | 748.20 | 1,354,716 |
09 May 2024 | 742.00 | 751.40 | 742.00 | 748.20 | 748.20 | 2,100,351 |
08 May 2024 | 735.80 | 748.80 | 733.80 | 743.40 | 743.40 | 1,971,083 |
07 May 2024 | 731.00 | 737.80 | 730.60 | 735.80 | 735.80 | 2,317,391 |
03 May 2024 | 719.40 | 731.40 | 718.20 | 723.00 | 723.00 | 1,246,627 |
02 May 2024 | 701.40 | 715.60 | 701.40 | 715.60 | 715.60 | 1,836,855 |
01 May 2024 | 694.40 | 702.20 | 692.80 | 702.20 | 702.20 | 3,189,256 |
30 Apr 2024 | 696.60 | 705.60 | 696.60 | 698.40 | 698.40 | 2,290,598 |
29 Apr 2024 | 697.40 | 702.00 | 692.00 | 696.60 | 696.60 | 1,604,690 |
26 Apr 2024 | 693.40 | 698.20 | 689.80 | 695.40 | 695.40 | 1,420,255 |
25 Apr 2024 | 690.20 | 692.80 | 683.80 | 688.60 | 688.60 | 2,377,723 |
24 Apr 2024 | 695.80 | 698.20 | 691.60 | 693.20 | 693.20 | 1,857,688 |
23 Apr 2024 | 684.80 | 695.20 | 684.60 | 695.00 | 695.00 | 1,881,752 |
22 Apr 2024 | 674.80 | 685.00 | 674.25 | 679.80 | 679.80 | 2,674,358 |
19 Apr 2024 | 673.40 | 676.80 | 667.00 | 668.60 | 668.60 | 1,941,369 |
18 Apr 2024 | 677.00 | 678.80 | 672.40 | 676.60 | 676.60 | 2,376,802 |
17 Apr 2024 | 671.00 | 679.00 | 670.20 | 675.00 | 675.00 | 2,716,098 |
16 Apr 2024 | 677.80 | 679.20 | 666.00 | 676.20 | 676.20 | 2,562,300 |
15 Apr 2024 | 688.80 | 701.40 | 684.60 | 693.20 | 693.20 | 2,546,797 |
12 Apr 2024 | 702.00 | 704.20 | 685.40 | 687.40 | 687.40 | 2,437,115 |
11 Apr 2024 | 689.20 | 692.60 | 684.40 | 691.80 | 691.80 | 2,963,877 |
10 Apr 2024 | 693.40 | 696.20 | 679.20 | 689.40 | 689.40 | 1,265,460 |
09 Apr 2024 | 689.00 | 692.00 | 684.00 | 689.60 | 689.60 | 2,663,119 |
08 Apr 2024 | 696.80 | 696.80 | 688.80 | 693.20 | 693.20 | 4,325,622 |
05 Apr 2024 | 690.80 | 697.40 | 687.60 | 697.40 | 697.40 | 1,913,200 |
04 Apr 2024 | 702.20 | 708.20 | 695.60 | 700.80 | 700.80 | 2,801,595 |
03 Apr 2024 | 691.80 | 702.80 | 691.80 | 701.20 | 701.20 | 3,743,482 |
02 Apr 2024 | 701.80 | 714.30 | 689.92 | 692.40 | 692.40 | 2,427,538 |
28 Mar 2024 | 702.60 | 705.00 | 694.40 | 700.20 | 700.20 | 2,718,578 |
27 Mar 2024 | 700.00 | 705.20 | 695.60 | 700.00 | 700.00 | 2,467,706 |
26 Mar 2024 | 739.60 | 743.40 | 701.20 | 705.60 | 705.60 | 4,020,190 |
25 Mar 2024 | 762.00 | 762.00 | 740.00 | 742.20 | 742.20 | 1,681,327 |
22 Mar 2024 | 763.40 | 768.40 | 760.40 | 762.40 | 762.40 | 2,902,870 |
21 Mar 2024 | 751.00 | 763.60 | 746.60 | 763.20 | 763.20 | 1,687,491 |
20 Mar 2024 | 747.20 | 751.60 | 742.00 | 742.00 | 742.00 | 2,187,076 |
19 Mar 2024 | 753.20 | 755.80 | 746.20 | 747.40 | 747.40 | 2,979,600 |
18 Mar 2024 | 754.40 | 759.20 | 752.80 | 755.00 | 755.00 | 2,009,694 |
15 Mar 2024 | 750.20 | 758.40 | 750.00 | 755.00 | 755.00 | 7,879,282 |
14 Mar 2024 | 749.00 | 754.60 | 744.60 | 753.00 | 753.00 | 2,033,884 |
13 Mar 2024 | 755.60 | 756.40 | 746.20 | 748.60 | 748.60 | 5,038,172 |
12 Mar 2024 | 755.20 | 757.00 | 748.40 | 755.20 | 755.20 | 1,804,073 |
11 Mar 2024 | 734.80 | 748.00 | 732.80 | 748.00 | 748.00 | 2,630,580 |
08 Mar 2024 | 736.80 | 741.00 | 730.20 | 741.00 | 741.00 | 2,125,336 |
07 Mar 2024 | 729.40 | 741.00 | 723.76 | 733.80 | 733.80 | 9,338,624 |
06 Mar 2024 | 733.00 | 738.60 | 730.80 | 731.00 | 731.00 | 2,459,405 |
05 Mar 2024 | 732.60 | 742.80 | 729.40 | 732.00 | 732.00 | 1,369,353 |
04 Mar 2024 | 742.80 | 742.80 | 734.00 | 736.80 | 736.80 | 1,755,179 |
01 Mar 2024 | 746.40 | 748.20 | 733.60 | 747.40 | 747.40 | 2,050,847 |
29 Feb 2024 | 741.80 | 748.20 | 739.60 | 740.40 | 740.40 | 5,498,861 |
28 Feb 2024 | 738.20 | 743.60 | 731.80 | 742.80 | 742.80 | 2,594,537 |
27 Feb 2024 | 735.20 | 743.40 | 733.20 | 738.00 | 738.00 | 2,955,701 |
26 Feb 2024 | 732.60 | 742.80 | 732.60 | 736.40 | 736.40 | 1,692,415 |
23 Feb 2024 | 726.20 | 734.60 | 718.60 | 734.60 | 734.60 | 5,395,485 |
22 Feb 2024 | 734.00 | 735.40 | 726.40 | 726.40 | 726.40 | 3,591,636 |
21 Feb 2024 | 721.00 | 726.80 | 721.00 | 726.80 | 726.80 | 2,524,475 |
20 Feb 2024 | 726.80 | 735.80 | 719.00 | 722.80 | 722.80 | 1,577,678 |
19 Feb 2024 | 719.40 | 729.00 | 715.40 | 726.40 | 726.40 | 3,623,222 |
16 Feb 2024 | 715.00 | 723.80 | 713.40 | 721.60 | 721.60 | 3,901,065 |
15 Feb 2024 | 719.00 | 719.00 | 710.80 | 712.20 | 712.20 | 3,547,477 |
14 Feb 2024 | 709.80 | 718.00 | 708.60 | 712.80 | 712.80 | 5,254,276 |
13 Feb 2024 | 721.80 | 730.60 | 702.80 | 704.40 | 704.40 | 1,879,296 |
12 Feb 2024 | 715.00 | 726.00 | 714.91 | 725.60 | 725.60 | 3,621,576 |
09 Feb 2024 | 717.60 | 722.40 | 707.80 | 712.80 | 712.80 | 3,035,344 |
08 Feb 2024 | 726.20 | 728.80 | 718.00 | 720.40 | 720.40 | 4,034,123 |
07 Feb 2024 | 727.00 | 730.20 | 724.20 | 726.80 | 726.80 | 2,713,762 |
06 Feb 2024 | 731.60 | 735.00 | 724.80 | 730.80 | 730.80 | 1,341,073 |
05 Feb 2024 | 735.40 | 738.80 | 728.40 | 728.40 | 728.40 | 1,731,718 |
02 Feb 2024 | 737.20 | 740.80 | 727.80 | 732.00 | 732.00 | 1,260,644 |
01 Feb 2024 | 726.20 | 733.40 | 725.20 | 731.20 | 731.20 | 3,831,337 |
31 Jan 2024 | 735.40 | 739.00 | 728.80 | 728.80 | 728.80 | 2,650,833 |
30 Jan 2024 | 724.60 | 740.40 | 724.20 | 738.00 | 738.00 | 2,340,611 |
29 Jan 2024 | 738.40 | 741.20 | 720.60 | 720.60 | 720.60 | 8,153,727 |
26 Jan 2024 | 731.20 | 743.00 | 728.40 | 741.80 | 741.80 | 4,123,574 |
25 Jan 2024 | 725.60 | 732.80 | 719.40 | 730.00 | 730.00 | 2,103,048 |
24 Jan 2024 | 730.00 | 735.60 | 725.00 | 730.40 | 730.40 | 2,201,526 |
23 Jan 2024 | 735.00 | 735.21 | 725.20 | 726.20 | 726.20 | 2,352,605 |
22 Jan 2024 | 720.00 | 734.60 | 715.20 | 733.60 | 733.60 | 1,897,802 |
19 Jan 2024 | 717.40 | 719.20 | 711.80 | 712.80 | 712.80 | 3,502,452 |
18 Jan 2024 | 705.80 | 710.40 | 702.40 | 710.20 | 710.20 | 1,968,669 |
17 Jan 2024 | 699.40 | 703.40 | 695.80 | 702.60 | 702.60 | 2,261,774 |
16 Jan 2024 | 702.60 | 708.80 | 697.20 | 705.60 | 705.60 | 5,894,842 |
15 Jan 2024 | 707.00 | 709.20 | 703.00 | 707.60 | 707.60 | 1,211,674 |
12 Jan 2024 | 701.40 | 709.80 | 697.40 | 704.60 | 704.60 | 1,618,979 |
11 Jan 2024 | 714.00 | 716.60 | 698.00 | 698.00 | 698.00 | 2,433,983 |
10 Jan 2024 | 711.80 | 716.00 | 703.40 | 710.00 | 710.00 | 1,377,450 |
09 Jan 2024 | 706.20 | 711.00 | 700.80 | 709.20 | 709.20 | 1,826,902 |
08 Jan 2024 | 687.20 | 706.00 | 687.20 | 705.00 | 705.00 | 1,403,279 |
05 Jan 2024 | 691.20 | 693.40 | 685.80 | 691.80 | 691.80 | 1,997,221 |
04 Jan 2024 | 693.20 | 700.00 | 688.20 | 695.40 | 695.40 | 1,045,060 |
04 Jan 2024 | 3.2 Dividend | |||||
03 Jan 2024 | 699.40 | 705.00 | 696.60 | 697.20 | 694.00 | 1,651,129 |
02 Jan 2024 | 720.20 | 723.60 | 700.00 | 703.00 | 699.77 | 2,372,930 |
29 Dec 2023 | 720.00 | 723.00 | 717.00 | 721.40 | 718.09 | 840,267 |
28 Dec 2023 | 724.60 | 725.80 | 715.80 | 718.00 | 714.70 | 921,105 |
27 Dec 2023 | 724.20 | 729.40 | 716.80 | 720.40 | 717.09 | 1,001,524 |
22 Dec 2023 | 716.20 | 725.60 | 715.44 | 722.20 | 718.89 | 749,307 |
21 Dec 2023 | 715.20 | 719.00 | 714.80 | 717.40 | 714.11 | 1,087,691 |
20 Dec 2023 | 715.80 | 718.40 | 709.80 | 717.60 | 714.31 | 5,062,077 |
19 Dec 2023 | 705.00 | 710.80 | 703.80 | 710.80 | 707.54 | 1,364,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |