Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | - |
01 May 2024 | 588.03 | 588.03 | 588.03 | 588.03 | 588.03 | - |
30 Apr 2024 | 590.06 | 590.06 | 590.06 | 590.06 | 590.06 | - |
29 Apr 2024 | 599.46 | 599.46 | 599.46 | 599.46 | 599.46 | - |
26 Apr 2024 | 597.55 | 597.55 | 597.55 | 597.55 | 597.55 | - |
25 Apr 2024 | 591.53 | 591.53 | 591.53 | 591.53 | 591.53 | - |
24 Apr 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
23 Apr 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 594.13 | - |
22 Apr 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 587.11 | - |
19 Apr 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 582.03 | - |
18 Apr 2024 | 587.15 | 587.15 | 587.15 | 587.15 | 587.15 | - |
17 Apr 2024 | 588.42 | 588.42 | 588.42 | 588.42 | 588.42 | - |
16 Apr 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
15 Apr 2024 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | - |
12 Apr 2024 | 600.29 | 600.29 | 600.29 | 600.29 | 600.29 | - |
11 Apr 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
10 Apr 2024 | 604.59 | 604.59 | 604.59 | 604.59 | 604.59 | - |
09 Apr 2024 | 610.37 | 610.37 | 610.37 | 610.37 | 610.37 | - |
08 Apr 2024 | 609.41 | 609.41 | 609.41 | 609.41 | 609.41 | - |
05 Apr 2024 | 609.64 | 609.64 | 609.64 | 609.64 | 609.64 | - |
04 Apr 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
03 Apr 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
02 Apr 2024 | 609.71 | 609.71 | 609.71 | 609.71 | 609.71 | - |
01 Apr 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
28 Mar 2024 | 615.39 | 615.39 | 615.39 | 615.39 | 615.39 | - |
27 Mar 2024 | 616.41 | 616.41 | 616.41 | 616.41 | 616.41 | - |
26 Mar 2024 | 611.08 | 611.08 | 611.08 | 611.08 | 611.08 | - |
25 Mar 2024 | 612.79 | 612.79 | 612.79 | 612.79 | 612.79 | - |
22 Mar 2024 | 614.69 | 614.69 | 614.69 | 614.69 | 614.69 | - |
21 Mar 2024 | 615.53 | 615.53 | 615.53 | 615.53 | 615.53 | - |
20 Mar 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
19 Mar 2024 | 608.05 | 608.05 | 608.05 | 608.05 | 608.05 | - |
18 Mar 2024 | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | - |
15 Mar 2024 | 600.86 | 600.86 | 600.86 | 600.86 | 600.86 | - |
14 Mar 2024 | 604.78 | 604.78 | 604.78 | 604.78 | 604.78 | - |
13 Mar 2024 | 606.38 | 606.38 | 606.38 | 606.38 | 606.38 | - |
12 Mar 2024 | 607.52 | 607.52 | 607.52 | 607.52 | 607.52 | - |
11 Mar 2024 | 600.78 | 600.78 | 600.78 | 600.78 | 600.78 | - |
08 Mar 2024 | 601.47 | 601.47 | 601.47 | 601.47 | 601.47 | - |
07 Mar 2024 | 605.38 | 605.38 | 605.38 | 605.38 | 605.38 | - |
06 Mar 2024 | 599.13 | 599.13 | 599.13 | 599.13 | 599.13 | - |
05 Mar 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
04 Mar 2024 | 602.16 | 602.16 | 602.16 | 602.16 | 602.16 | - |
01 Mar 2024 | 602.87 | 602.87 | 602.87 | 602.87 | 602.87 | - |
29 Feb 2024 | 598.04 | 598.04 | 598.04 | 598.04 | 598.04 | - |
28 Feb 2024 | 594.83 | 594.83 | 594.83 | 594.83 | 594.83 | - |
27 Feb 2024 | 595.76 | 595.76 | 595.76 | 595.76 | 595.76 | - |
26 Feb 2024 | 594.74 | 594.74 | 594.74 | 594.74 | 594.74 | - |
23 Feb 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
22 Feb 2024 | 596.78 | 596.78 | 596.78 | 596.78 | 596.78 | - |
21 Feb 2024 | 584.42 | 584.42 | 584.42 | 584.42 | 584.42 | - |
20 Feb 2024 | 583.66 | 583.66 | 583.66 | 583.66 | 583.66 | - |
16 Feb 2024 | 587.18 | 587.18 | 587.18 | 587.18 | 587.18 | - |
15 Feb 2024 | 589.93 | 589.93 | 589.93 | 589.93 | 589.93 | - |
14 Feb 2024 | 586.39 | 586.39 | 586.39 | 586.39 | 586.39 | - |
13 Feb 2024 | 580.73 | 580.73 | 580.73 | 580.73 | 580.73 | - |
12 Feb 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
09 Feb 2024 | 589.26 | 589.26 | 589.26 | 589.26 | 589.26 | - |
08 Feb 2024 | 585.85 | 585.85 | 585.85 | 585.85 | 585.85 | - |
07 Feb 2024 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | - |
06 Feb 2024 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | - |
05 Feb 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
02 Feb 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | - |
01 Feb 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 575.01 | - |
31 Jan 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | - |
30 Jan 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 577.17 | - |
29 Jan 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 577.47 | - |
26 Jan 2024 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | - |
25 Jan 2024 | 573.53 | 573.53 | 573.53 | 573.53 | 573.53 | - |
24 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
23 Jan 2024 | 570.04 | 570.04 | 570.04 | 570.04 | 570.04 | - |
22 Jan 2024 | 568.37 | 568.37 | 568.37 | 568.37 | 568.37 | - |
19 Jan 2024 | 567.14 | 567.14 | 567.14 | 567.14 | 567.14 | - |
18 Jan 2024 | 560.22 | 560.22 | 560.22 | 560.22 | 560.22 | - |
17 Jan 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
16 Jan 2024 | 558.43 | 558.43 | 558.43 | 558.43 | 558.43 | - |
12 Jan 2024 | 560.53 | 560.53 | 560.53 | 560.53 | 560.53 | - |
11 Jan 2024 | 560.07 | 560.07 | 560.07 | 560.07 | 560.07 | - |
10 Jan 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 560.43 | - |
09 Jan 2024 | 557.27 | 557.27 | 557.27 | 557.27 | 557.27 | - |
08 Jan 2024 | 558.02 | 558.02 | 558.02 | 558.02 | 558.02 | - |
05 Jan 2024 | 550.26 | 550.26 | 550.26 | 550.26 | 550.26 | - |
04 Jan 2024 | 549.29 | 549.29 | 549.29 | 549.29 | 549.29 | - |
03 Jan 2024 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | - |
02 Jan 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
29 Dec 2023 | 558.71 | 558.71 | 558.71 | 558.71 | 558.71 | - |
28 Dec 2023 | 560.27 | 560.27 | 560.27 | 560.27 | 560.27 | - |
27 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
26 Dec 2023 | 559.16 | 559.16 | 559.16 | 559.16 | 559.16 | - |
22 Dec 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
21 Dec 2023 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | - |
20 Dec 2023 | 550.24 | 550.24 | 550.24 | 550.24 | 550.24 | - |
19 Dec 2023 | 558.37 | 558.37 | 558.37 | 558.37 | 558.37 | - |
18 Dec 2023 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | - |
15 Dec 2023 | 552.59 | 552.59 | 552.59 | 552.59 | 552.59 | - |
14 Dec 2023 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | - |
14 Dec 2023 | 1.729 Dividend | |||||
14 Dec 2023 | 0.358 Capital gain | |||||
13 Dec 2023 | 553.12 | 553.12 | 553.12 | 553.12 | 551.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |