Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 769.40 | 769.40 | 769.40 | 769.40 | 769.40 | 66 |
27 Mar 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | - |
26 Mar 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 750.40 | - |
25 Mar 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - |
22 Mar 2024 | 775.60 | 775.60 | 775.60 | 775.60 | 775.60 | - |
21 Mar 2024 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | - |
20 Mar 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | - |
19 Mar 2024 | 734.60 | 734.60 | 734.60 | 734.60 | 734.60 | - |
18 Mar 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | - |
15 Mar 2024 | 740.80 | 740.80 | 740.80 | 740.80 | 740.80 | - |
14 Mar 2024 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | - |
13 Mar 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | - |
12 Mar 2024 | 753.40 | 762.00 | 753.40 | 762.00 | 762.00 | 66 |
11 Mar 2024 | 763.60 | 763.60 | 763.60 | 763.60 | 763.60 | - |
08 Mar 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | - |
07 Mar 2024 | 759.80 | 759.80 | 759.80 | 759.80 | 759.80 | - |
06 Mar 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
06 Mar 2024 | 5.1 Dividend | |||||
05 Mar 2024 | 765.80 | 771.80 | 765.80 | 771.80 | 766.70 | 13 |
04 Mar 2024 | 748.60 | 748.60 | 748.60 | 748.60 | 743.65 | - |
01 Mar 2024 | 750.60 | 750.60 | 750.60 | 750.60 | 745.64 | - |
29 Feb 2024 | 747.60 | 747.60 | 747.60 | 747.60 | 742.66 | - |
28 Feb 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 732.53 | - |
27 Feb 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 736.10 | - |
26 Feb 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 745.44 | - |
23 Feb 2024 | 750.60 | 750.60 | 750.60 | 750.60 | 745.64 | - |
22 Feb 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 738.29 | - |
21 Feb 2024 | 736.40 | 736.40 | 736.40 | 736.40 | 731.53 | - |
20 Feb 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 729.35 | - |
19 Feb 2024 | 735.60 | 735.60 | 735.60 | 735.60 | 730.74 | - |
16 Feb 2024 | 739.20 | 739.20 | 739.20 | 739.20 | 734.32 | - |
15 Feb 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 724.98 | - |
14 Feb 2024 | 725.20 | 725.20 | 725.20 | 725.20 | 720.41 | - |
13 Feb 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 737.49 | - |
12 Feb 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 734.12 | 3 |
09 Feb 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 729.35 | - |
08 Feb 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 730.94 | - |
07 Feb 2024 | 730.80 | 730.80 | 730.80 | 730.80 | 725.97 | - |
06 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.21 | - |
05 Feb 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 721.80 | - |
02 Feb 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 715.84 | - |
01 Feb 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 711.27 | - |
31 Jan 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 716.63 | - |
30 Jan 2024 | 726.40 | 726.40 | 726.40 | 726.40 | 721.60 | - |
29 Jan 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 718.42 | - |
26 Jan 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 722.20 | - |
25 Jan 2024 | 722.40 | 722.40 | 722.40 | 722.40 | 717.63 | - |
24 Jan 2024 | 728.60 | 728.60 | 728.60 | 728.60 | 723.79 | - |
23 Jan 2024 | 726.20 | 726.20 | 726.20 | 726.20 | 721.40 | - |
22 Jan 2024 | 737.60 | 737.60 | 737.60 | 737.60 | 732.73 | - |
19 Jan 2024 | 729.20 | 729.20 | 729.20 | 729.20 | 724.38 | - |
18 Jan 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 716.04 | - |
17 Jan 2024 | 723.40 | 723.40 | 723.40 | 723.40 | 718.62 | - |
16 Jan 2024 | 729.40 | 729.40 | 729.40 | 729.40 | 724.58 | - |
15 Jan 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 715.44 | - |
12 Jan 2024 | 720.20 | 720.20 | 720.20 | 720.20 | 715.44 | - |
11 Jan 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 716.63 | - |
10 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.21 | - |
09 Jan 2024 | 725.80 | 725.80 | 725.80 | 725.80 | 721.00 | - |
08 Jan 2024 | 712.40 | 712.40 | 712.40 | 712.40 | 707.69 | - |
05 Jan 2024 | 717.20 | 717.20 | 717.20 | 717.20 | 712.46 | - |
04 Jan 2024 | 715.80 | 715.80 | 715.80 | 715.80 | 711.07 | - |
03 Jan 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 723.39 | - |
02 Jan 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 731.14 | - |
29 Dec 2023 | 734.80 | 734.80 | 734.80 | 734.80 | 729.94 | - |
28 Dec 2023 | 730.40 | 730.40 | 730.40 | 730.40 | 725.57 | - |
27 Dec 2023 | 729.40 | 729.40 | 729.40 | 729.40 | 724.58 | - |
22 Dec 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 718.22 | - |
21 Dec 2023 | 720.80 | 720.80 | 720.60 | 720.60 | 715.84 | 3 |
20 Dec 2023 | 730.20 | 730.20 | 730.20 | 730.20 | 725.37 | - |
19 Dec 2023 | 725.40 | 725.40 | 725.40 | 725.40 | 720.61 | - |
18 Dec 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 733.12 | - |
15 Dec 2023 | 727.00 | 727.00 | 727.00 | 727.00 | 722.20 | - |
14 Dec 2023 | 709.80 | 709.80 | 709.80 | 709.80 | 705.11 | - |
13 Dec 2023 | 702.00 | 702.00 | 702.00 | 702.00 | 697.36 | - |
12 Dec 2023 | 697.40 | 697.40 | 697.40 | 697.40 | 692.79 | - |
11 Dec 2023 | 689.40 | 689.40 | 689.40 | 689.40 | 684.84 | - |
08 Dec 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 685.44 | - |
07 Dec 2023 | 688.40 | 688.40 | 688.40 | 688.40 | 683.85 | - |
06 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 695.37 | - |
06 Dec 2023 | 5 Dividend | |||||
05 Dec 2023 | 695.60 | 695.60 | 695.60 | 695.60 | 686.04 | - |
04 Dec 2023 | 693.80 | 693.80 | 693.80 | 693.80 | 684.26 | - |
01 Dec 2023 | 688.20 | 688.20 | 688.20 | 688.20 | 678.74 | - |
30 Nov 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 672.62 | - |
29 Nov 2023 | 669.80 | 669.80 | 669.80 | 669.80 | 660.59 | - |
28 Nov 2023 | 666.60 | 666.60 | 666.60 | 666.60 | 657.44 | - |
27 Nov 2023 | 662.60 | 668.20 | 662.60 | 668.20 | 659.01 | 3 |
24 Nov 2023 | 665.60 | 665.60 | 665.60 | 665.60 | 656.45 | - |
23 Nov 2023 | 665.20 | 665.20 | 665.20 | 665.20 | 656.05 | - |
22 Nov 2023 | 663.80 | 663.80 | 663.80 | 663.80 | 654.67 | - |
21 Nov 2023 | 656.40 | 660.00 | 656.40 | 660.00 | 650.93 | 4 |
20 Nov 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 647.97 | 2 |
17 Nov 2023 | 658.20 | 658.80 | 658.20 | 658.80 | 649.74 | 2 |
16 Nov 2023 | 654.40 | 654.40 | 654.40 | 654.40 | 645.40 | - |
15 Nov 2023 | 641.40 | 641.40 | 641.40 | 641.40 | 632.58 | - |
14 Nov 2023 | 617.00 | 617.00 | 617.00 | 617.00 | 608.52 | - |
13 Nov 2023 | 620.20 | 620.20 | 620.20 | 620.20 | 611.67 | 1 |
10 Nov 2023 | 611.20 | 611.20 | 611.20 | 611.20 | 602.80 | - |
09 Nov 2023 | 610.60 | 610.60 | 610.60 | 610.60 | 602.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |