Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 855.10 | 855.10 | 855.03 | 855.03 | 855.03 | 4 |
06 May 2024 | 841.68 | 841.68 | 841.68 | 841.68 | 841.68 | - |
03 May 2024 | 836.40 | 841.68 | 836.40 | 841.68 | 841.68 | 85 |
02 May 2024 | 860.86 | 860.86 | 836.40 | 836.40 | 836.40 | 1,825 |
30 Apr 2024 | 854.84 | 861.00 | 854.84 | 860.86 | 860.86 | 12 |
29 Apr 2024 | 856.56 | 859.14 | 851.40 | 854.84 | 854.84 | 127 |
26 Apr 2024 | 870.99 | 870.99 | 851.00 | 851.73 | 851.73 | 29 |
25 Apr 2024 | 855.00 | 873.05 | 848.00 | 869.25 | 869.25 | 182 |
24 Apr 2024 | 940.00 | 948.60 | 937.44 | 942.50 | 942.50 | 83 |
23 Apr 2024 | 938.50 | 938.50 | 930.00 | 930.00 | 930.00 | 2 |
22 Apr 2024 | 948.70 | 948.70 | 938.12 | 938.12 | 938.12 | 8 |
19 Apr 2024 | 957.12 | 957.12 | 957.12 | 957.12 | 957.12 | - |
18 Apr 2024 | 957.12 | 957.12 | 957.12 | 957.12 | 957.12 | 3 |
17 Apr 2024 | 969.03 | 969.03 | 956.42 | 956.42 | 956.42 | 8 |
16 Apr 2024 | 950.00 | 969.14 | 950.00 | 969.14 | 969.14 | 10 |
15 Apr 2024 | 945.43 | 945.43 | 940.30 | 940.30 | 940.30 | 7 |
12 Apr 2024 | 947.15 | 947.15 | 935.00 | 935.00 | 935.00 | 6 |
11 Apr 2024 | 938.37 | 940.23 | 938.37 | 940.23 | 940.23 | 33 |
10 Apr 2024 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | 1 |
09 Apr 2024 | 943.50 | 943.50 | 940.50 | 940.50 | 940.50 | 2 |
08 Apr 2024 | 955.20 | 955.20 | 955.20 | 955.20 | 955.20 | 2 |
05 Apr 2024 | 951.90 | 964.25 | 951.90 | 963.30 | 963.30 | 53 |
04 Apr 2024 | 968.00 | 968.64 | 962.88 | 962.88 | 962.88 | 28 |
03 Apr 2024 | 960.00 | 962.88 | 960.00 | 962.88 | 962.88 | 5 |
02 Apr 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | 1 |
01 Apr 2024 | 938.99 | 962.88 | 938.99 | 956.16 | 956.16 | 703 |
28 Mar 2024 | 958.37 | 958.37 | 952.85 | 958.16 | 958.16 | 345 |
27 Mar 2024 | 941.05 | 945.64 | 940.99 | 945.64 | 945.64 | 30 |
26 Mar 2024 | 945.00 | 945.64 | 941.88 | 941.88 | 941.88 | 7 |
25 Mar 2024 | 948.50 | 948.50 | 943.35 | 943.35 | 943.35 | 170 |
22 Mar 2024 | 959.04 | 963.84 | 955.25 | 955.25 | 955.25 | 29 |
21 Mar 2024 | 960.96 | 960.96 | 957.12 | 957.12 | 957.12 | 108 |
20 Mar 2024 | 965.15 | 965.15 | 965.15 | 965.15 | 965.15 | 1 |
19 Mar 2024 | 963.84 | 967.68 | 960.00 | 967.68 | 967.68 | 19 |
18 Mar 2024 | 956.61 | 969.00 | 951.90 | 969.00 | 969.00 | 91 |
15 Mar 2024 | 955.45 | 955.45 | 955.45 | 955.45 | 955.45 | 3 |
14 Mar 2024 | 973.14 | 973.14 | 964.59 | 964.59 | 964.59 | 17 |
13 Mar 2024 | 999.99 | 999.99 | 980.00 | 980.00 | 980.00 | 43 |
12 Mar 2024 | 967.00 | 986.00 | 967.00 | 986.00 | 986.00 | 104 |
11 Mar 2024 | 958.44 | 958.44 | 957.46 | 957.46 | 957.46 | 6 |
08 Mar 2024 | 979.70 | 979.70 | 976.79 | 978.00 | 978.00 | 38 |
07 Mar 2024 | 965.01 | 980.67 | 965.01 | 970.97 | 970.97 | 70 |
06 Mar 2024 | 952.01 | 979.45 | 952.01 | 979.45 | 979.45 | 2 |
05 Mar 2024 | 999.98 | 999.98 | 949.05 | 950.00 | 950.00 | 90 |
04 Mar 2024 | 927.21 | 956.04 | 927.21 | 956.04 | 956.04 | 44 |
01 Mar 2024 | 920.92 | 928.28 | 920.92 | 928.28 | 928.28 | 64 |
29 Feb 2024 | 924.95 | 927.36 | 919.08 | 919.08 | 919.08 | 379 |
28 Feb 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | 2 |
27 Feb 2024 | 915.40 | 921.84 | 902.52 | 902.52 | 902.52 | 809 |
26 Feb 2024 | 929.07 | 929.07 | 929.07 | 929.07 | 929.07 | 1 |
23 Feb 2024 | 919.66 | 928.20 | 919.66 | 926.38 | 926.38 | 6 |
22 Feb 2024 | 897.12 | 910.22 | 897.12 | 910.22 | 910.22 | 47 |
21 Feb 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | 29 |
20 Feb 2024 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | 2 |
19 Feb 2024 | 941.93 | 943.22 | 941.93 | 943.22 | 943.22 | 6 |
16 Feb 2024 | 934.65 | 939.30 | 925.35 | 939.30 | 939.30 | 58 |
15 Feb 2024 | 915.02 | 922.40 | 915.02 | 922.40 | 922.40 | 4 |
14 Feb 2024 | 912.73 | 912.73 | 909.09 | 909.09 | 909.09 | 14 |
09 Feb 2024 | 918.00 | 923.00 | 918.00 | 923.00 | 923.00 | 7 |
08 Feb 2024 | 950.00 | 950.00 | 918.12 | 918.12 | 918.12 | 2 |
08 Feb 2024 | 8.23891 Dividend | |||||
07 Feb 2024 | 912.00 | 912.00 | 905.45 | 906.36 | 898.12 | 45 |
06 Feb 2024 | 914.00 | 914.00 | 912.00 | 912.00 | 903.71 | 10 |
05 Feb 2024 | 929.20 | 929.20 | 922.32 | 922.32 | 913.94 | 13 |
02 Feb 2024 | 926.40 | 927.36 | 926.40 | 927.36 | 918.93 | 20 |
01 Feb 2024 | 925.35 | 925.35 | 925.35 | 925.35 | 916.94 | - |
31 Jan 2024 | 925.35 | 925.35 | 925.35 | 925.35 | 916.94 | 4 |
30 Jan 2024 | 928.14 | 933.72 | 925.15 | 925.15 | 916.74 | 10 |
29 Jan 2024 | 925.00 | 925.15 | 921.00 | 925.15 | 916.74 | 5 |
26 Jan 2024 | 929.66 | 929.66 | 918.00 | 918.00 | 909.66 | 25 |
25 Jan 2024 | 909.01 | 965.78 | 909.01 | 946.00 | 937.40 | 381 |
24 Jan 2024 | 857.42 | 857.42 | 853.43 | 856.56 | 848.77 | 20 |
23 Jan 2024 | 859.49 | 859.49 | 859.48 | 859.48 | 851.67 | 6 |
22 Jan 2024 | 855.00 | 863.60 | 851.00 | 863.60 | 855.75 | 46 |
19 Jan 2024 | 836.40 | 852.30 | 835.00 | 852.30 | 844.55 | 3,921 |
18 Jan 2024 | 816.72 | 816.72 | 816.72 | 816.72 | 809.30 | - |
17 Jan 2024 | 824.10 | 825.74 | 816.72 | 816.72 | 809.30 | 7 |
16 Jan 2024 | 813.24 | 818.10 | 813.24 | 818.10 | 810.66 | 6 |
15 Jan 2024 | 800.47 | 800.47 | 794.75 | 794.75 | 787.53 | 12 |
12 Jan 2024 | 794.74 | 794.74 | 794.74 | 794.74 | 787.52 | 1 |
11 Jan 2024 | 786.05 | 786.05 | 786.05 | 786.05 | 778.90 | 1 |
10 Jan 2024 | 782.34 | 782.34 | 782.34 | 782.34 | 775.23 | - |
09 Jan 2024 | 782.34 | 782.34 | 782.34 | 782.34 | 775.23 | 1 |
08 Jan 2024 | 780.78 | 785.46 | 780.78 | 785.46 | 778.32 | 21 |
05 Jan 2024 | 781.31 | 781.31 | 781.31 | 781.31 | 774.21 | 1 |
04 Jan 2024 | 787.63 | 792.49 | 787.63 | 791.58 | 784.38 | 12 |
03 Jan 2024 | 793.14 | 793.14 | 792.00 | 792.99 | 785.78 | 86 |
02 Jan 2024 | 793.16 | 793.16 | 793.15 | 793.15 | 785.94 | 3 |
28 Dec 2023 | 793.16 | 793.16 | 793.16 | 793.16 | 785.95 | 5 |
27 Dec 2023 | 786.05 | 786.05 | 786.05 | 786.05 | 778.90 | - |
26 Dec 2023 | 788.42 | 788.42 | 786.05 | 786.05 | 778.90 | 2 |
22 Dec 2023 | 780.00 | 786.05 | 780.00 | 786.05 | 778.90 | 8 |
21 Dec 2023 | 781.31 | 781.31 | 781.31 | 781.31 | 774.21 | 5 |
20 Dec 2023 | 787.63 | 790.79 | 786.84 | 790.79 | 783.60 | 1,502 |
19 Dec 2023 | 796.80 | 796.80 | 796.80 | 796.80 | 789.56 | - |
18 Dec 2023 | 805.89 | 806.00 | 796.00 | 796.80 | 789.56 | 247 |
15 Dec 2023 | 806.40 | 810.40 | 806.40 | 810.40 | 803.03 | 4 |
14 Dec 2023 | 791.20 | 798.40 | 791.20 | 798.40 | 791.14 | 9 |
13 Dec 2023 | 818.00 | 818.00 | 809.34 | 809.34 | 801.98 | 9 |
12 Dec 2023 | 810.00 | 819.72 | 810.00 | 818.00 | 810.56 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |