Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 591.69 | 591.69 | 591.69 | 591.69 | 591.69 | - |
25 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
24 Apr 2024 | 587.32 | 587.32 | 587.32 | 587.32 | 587.32 | - |
23 Apr 2024 | 589.48 | 589.48 | 589.48 | 589.48 | 589.48 | - |
22 Apr 2024 | 582.83 | 582.83 | 582.83 | 582.83 | 582.83 | - |
19 Apr 2024 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | - |
18 Apr 2024 | 578.23 | 578.23 | 578.23 | 578.23 | 578.23 | - |
17 Apr 2024 | 576.62 | 576.62 | 576.62 | 576.62 | 576.62 | - |
16 Apr 2024 | 574.67 | 574.67 | 574.67 | 574.67 | 574.67 | - |
15 Apr 2024 | 584.27 | 584.27 | 584.27 | 584.27 | 584.27 | - |
12 Apr 2024 | 582.36 | 582.36 | 582.36 | 582.36 | 582.36 | - |
11 Apr 2024 | 580.15 | 580.15 | 580.15 | 580.15 | 580.15 | - |
10 Apr 2024 | 584.66 | 584.66 | 584.66 | 584.66 | 584.66 | - |
09 Apr 2024 | 583.43 | 583.43 | 583.43 | 583.43 | 583.43 | - |
08 Apr 2024 | 587.24 | 587.24 | 587.24 | 587.24 | 587.24 | - |
05 Apr 2024 | 584.31 | 584.31 | 584.31 | 584.31 | 584.31 | - |
04 Apr 2024 | 590.56 | 590.56 | 590.56 | 590.56 | 590.56 | - |
03 Apr 2024 | 588.43 | 588.43 | 588.43 | 588.43 | 588.43 | - |
02 Apr 2024 | 586.79 | 586.79 | 586.79 | 586.79 | 586.79 | - |
27 Mar 2024 | 590.31 | 590.31 | 590.31 | 590.31 | 590.31 | - |
26 Mar 2024 | 588.26 | 588.26 | 588.26 | 588.26 | 588.26 | - |
25 Mar 2024 | 587.19 | 587.19 | 587.19 | 587.19 | 587.19 | - |
22 Mar 2024 | 586.16 | 586.16 | 586.16 | 586.16 | 586.16 | - |
21 Mar 2024 | 585.37 | 585.37 | 585.37 | 585.37 | 585.37 | - |
20 Mar 2024 | 579.37 | 579.37 | 579.37 | 579.37 | 579.37 | - |
19 Mar 2024 | 579.09 | 579.09 | 579.09 | 579.09 | 579.09 | - |
18 Mar 2024 | 577.42 | 577.42 | 577.42 | 577.42 | 577.42 | - |
15 Mar 2024 | 579.15 | 579.15 | 579.15 | 579.15 | 579.15 | - |
14 Mar 2024 | 578.23 | 578.23 | 578.23 | 578.23 | 578.23 | - |
13 Mar 2024 | 580.05 | 580.05 | 580.05 | 580.05 | 580.05 | - |
12 Mar 2024 | 578.73 | 578.73 | 578.73 | 578.73 | 578.73 | - |
11 Mar 2024 | 571.81 | 571.81 | 571.81 | 571.81 | 571.81 | - |
08 Mar 2024 | 575.76 | 575.76 | 575.76 | 575.76 | 575.76 | - |
07 Mar 2024 | 575.03 | 575.03 | 575.03 | 575.03 | 575.03 | - |
06 Mar 2024 | 569.41 | 569.41 | 569.41 | 569.41 | 569.41 | - |
05 Mar 2024 | 567.07 | 567.07 | 567.07 | 567.07 | 567.07 | - |
04 Mar 2024 | 567.09 | 567.09 | 567.09 | 567.09 | 567.09 | - |
01 Mar 2024 | 568.52 | 568.52 | 568.52 | 568.52 | 568.52 | - |
29 Feb 2024 | 565.34 | 565.34 | 565.34 | 565.34 | 565.34 | - |
28 Feb 2024 | 565.21 | 565.21 | 565.21 | 565.21 | 565.21 | - |
27 Feb 2024 | 567.24 | 567.24 | 567.24 | 567.24 | 567.24 | - |
26 Feb 2024 | 565.49 | 565.49 | 565.49 | 565.49 | 565.49 | - |
23 Feb 2024 | 567.42 | 567.42 | 567.42 | 567.42 | 567.42 | - |
22 Feb 2024 | 564.94 | 564.94 | 564.94 | 564.94 | 564.94 | - |
21 Feb 2024 | 559.47 | 559.47 | 559.47 | 559.47 | 559.47 | - |
20 Feb 2024 | 559.69 | 559.69 | 559.69 | 559.69 | 559.69 | - |
19 Feb 2024 | 559.65 | 559.65 | 559.65 | 559.65 | 559.65 | - |
16 Feb 2024 | 558.58 | 558.58 | 558.58 | 558.58 | 558.58 | - |
15 Feb 2024 | 556.21 | 556.21 | 556.21 | 556.21 | 556.21 | - |
14 Feb 2024 | 552.26 | 552.26 | 552.26 | 552.26 | 552.26 | - |
13 Feb 2024 | 549.58 | 549.58 | 549.58 | 549.58 | 549.58 | - |
12 Feb 2024 | 555.13 | 555.13 | 555.13 | 555.13 | 555.13 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 552.45 | 552.45 | 552.45 | 552.45 | 552.45 | - |
07 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 13.1 Dividend | |||||
06 Feb 2024 | 567.71 | 567.71 | 567.71 | 567.71 | 554.61 | - |
05 Feb 2024 | 563.67 | 563.67 | 563.67 | 563.67 | 550.66 | - |
02 Feb 2024 | 565.24 | 565.24 | 565.24 | 565.24 | 552.20 | - |
01 Feb 2024 | 563.82 | 563.82 | 563.82 | 563.82 | 550.81 | - |
31 Jan 2024 | 566.11 | 566.11 | 566.11 | 566.11 | 553.05 | - |
30 Jan 2024 | 564.94 | 564.94 | 564.94 | 564.94 | 551.90 | - |
29 Jan 2024 | 562.97 | 562.97 | 562.97 | 562.97 | 549.98 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 557.26 | 557.26 | 557.26 | 557.26 | 544.40 | - |
23 Jan 2024 | 551.08 | 551.08 | 551.08 | 551.08 | 538.36 | - |
22 Jan 2024 | 552.72 | 552.72 | 552.72 | 552.72 | 539.97 | - |
19 Jan 2024 | 548.72 | 548.72 | 548.72 | 548.72 | 536.06 | - |
18 Jan 2024 | 549.02 | 549.02 | 549.02 | 549.02 | 536.35 | - |
17 Jan 2024 | 544.56 | 544.56 | 544.56 | 544.56 | 531.99 | - |
16 Jan 2024 | 552.14 | 552.14 | 552.14 | 552.14 | 539.40 | - |
15 Jan 2024 | 553.74 | 553.74 | 553.74 | 553.74 | 540.96 | - |
12 Jan 2024 | 555.69 | 555.69 | 555.69 | 555.69 | 542.87 | - |
11 Jan 2024 | 552.39 | 552.39 | 552.39 | 552.39 | 539.64 | - |
10 Jan 2024 | 556.09 | 556.09 | 556.09 | 556.09 | 543.26 | - |
09 Jan 2024 | 556.83 | 556.83 | 556.83 | 556.83 | 543.98 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 558.69 | 558.69 | 558.69 | 558.69 | 545.80 | - |
29 Dec 2023 | 559.16 | 559.16 | 559.16 | 559.16 | 546.26 | - |
28 Dec 2023 | 557.48 | 557.48 | 557.48 | 557.48 | 544.62 | - |
27 Dec 2023 | 558.54 | 558.54 | 558.54 | 558.54 | 545.65 | - |
22 Dec 2023 | 557.63 | 557.63 | 557.63 | 557.63 | 544.76 | - |
21 Dec 2023 | 556.10 | 556.10 | 556.10 | 556.10 | 543.27 | - |
20 Dec 2023 | 557.97 | 557.97 | 557.97 | 557.97 | 545.09 | - |
19 Dec 2023 | 557.84 | 557.84 | 557.84 | 557.84 | 544.97 | - |
18 Dec 2023 | 555.24 | 555.24 | 555.24 | 555.24 | 542.43 | - |
15 Dec 2023 | 557.46 | 557.46 | 557.46 | 557.46 | 544.60 | - |
14 Dec 2023 | 557.68 | 557.68 | 557.68 | 557.68 | 544.81 | - |
13 Dec 2023 | 554.55 | 554.55 | 554.55 | 554.55 | 541.75 | - |
12 Dec 2023 | 554.93 | 554.93 | 554.93 | 554.93 | 542.12 | - |
11 Dec 2023 | 555.78 | 555.78 | 555.78 | 555.78 | 542.96 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 550.54 | 550.54 | 550.54 | 550.54 | 537.84 | - |
06 Dec 2023 | 552.80 | 552.80 | 552.80 | 552.80 | 540.04 | - |
05 Dec 2023 | 549.30 | 549.30 | 549.30 | 549.30 | 536.62 | - |
04 Dec 2023 | 546.42 | 546.42 | 546.42 | 546.42 | 533.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |