Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 713.00 | 717.90 | 710.70 | 713.30 | 713.30 | 402,003 |
24 Apr 2024 | 716.90 | 719.00 | 710.60 | 710.60 | 710.60 | 241,096 |
23 Apr 2024 | 715.30 | 720.00 | 712.70 | 714.90 | 714.90 | 210,242 |
22 Apr 2024 | 710.20 | 715.70 | 707.00 | 712.80 | 712.80 | 88,025 |
19 Apr 2024 | 698.90 | 701.70 | 694.10 | 701.70 | 701.70 | 92,179 |
18 Apr 2024 | 698.90 | 702.00 | 696.70 | 699.50 | 699.50 | 75,246 |
17 Apr 2024 | 690.40 | 699.20 | 690.30 | 696.55 | 696.55 | 129,102 |
16 Apr 2024 | 699.40 | 699.49 | 691.10 | 693.50 | 693.50 | 175,455 |
15 Apr 2024 | 706.60 | 711.80 | 706.36 | 707.10 | 707.10 | 224,928 |
12 Apr 2024 | 708.00 | 714.20 | 707.30 | 708.95 | 708.95 | 87,614 |
11 Apr 2024 | 710.70 | 710.70 | 700.50 | 703.20 | 703.20 | 96,100 |
10 Apr 2024 | 709.20 | 714.40 | 703.00 | 706.50 | 706.50 | 251,368 |
09 Apr 2024 | 711.30 | 711.40 | 706.50 | 707.00 | 707.00 | 151,280 |
08 Apr 2024 | 704.30 | 710.50 | 703.10 | 709.80 | 709.80 | 173,114 |
05 Apr 2024 | 709.40 | 709.40 | 702.70 | 704.60 | 704.60 | 200,346 |
04 Apr 2024 | 711.70 | 715.10 | 710.00 | 714.00 | 714.00 | 108,114 |
03 Apr 2024 | 706.10 | 709.70 | 705.31 | 709.70 | 709.70 | 91,145 |
02 Apr 2024 | 709.70 | 717.50 | 707.50 | 707.50 | 707.50 | 264,264 |
28 Mar 2024 | 708.80 | 713.10 | 708.60 | 711.50 | 711.50 | 188,527 |
27 Mar 2024 | 705.90 | 710.20 | 703.20 | 708.70 | 708.70 | 90,964 |
26 Mar 2024 | 704.50 | 706.50 | 702.20 | 705.80 | 705.80 | 100,187 |
25 Mar 2024 | 704.50 | 705.70 | 701.00 | 704.50 | 704.50 | 149,228 |
22 Mar 2024 | 701.00 | 707.90 | 700.10 | 705.30 | 705.30 | 188,608 |
21 Mar 2024 | 693.80 | 702.40 | 693.80 | 699.50 | 699.50 | 394,819 |
20 Mar 2024 | 684.70 | 689.90 | 683.70 | 688.40 | 688.40 | 48,839 |
19 Mar 2024 | 686.30 | 687.70 | 682.90 | 686.60 | 686.60 | 140,403 |
18 Mar 2024 | 690.80 | 690.80 | 684.60 | 686.55 | 686.55 | 133,056 |
15 Mar 2024 | 688.00 | 692.20 | 684.96 | 687.20 | 687.20 | 230,239 |
14 Mar 2024 | 692.00 | 692.60 | 686.00 | 687.80 | 687.80 | 132,651 |
14 Mar 2024 | 0.0492 Dividend | |||||
13 Mar 2024 | 691.80 | 695.70 | 690.70 | 693.90 | 693.85 | 63,747 |
12 Mar 2024 | 693.40 | 695.58 | 691.10 | 692.50 | 692.45 | 266,172 |
11 Mar 2024 | 688.90 | 689.80 | 683.90 | 688.80 | 688.75 | 117,644 |
08 Mar 2024 | 689.50 | 692.10 | 686.00 | 689.40 | 689.35 | 252,704 |
07 Mar 2024 | 688.10 | 693.30 | 684.10 | 690.75 | 690.70 | 154,703 |
06 Mar 2024 | 676.10 | 687.70 | 676.10 | 683.40 | 683.35 | 43,965 |
05 Mar 2024 | 675.80 | 680.20 | 674.70 | 679.90 | 679.85 | 47,618 |
04 Mar 2024 | 681.00 | 681.70 | 674.70 | 678.00 | 677.95 | 90,152 |
01 Mar 2024 | 679.20 | 681.80 | 676.00 | 681.00 | 680.95 | 147,694 |
29 Feb 2024 | 669.10 | 679.30 | 669.10 | 674.70 | 674.65 | 62,493 |
28 Feb 2024 | 675.00 | 676.20 | 669.00 | 670.40 | 670.35 | 158,893 |
27 Feb 2024 | 681.00 | 681.00 | 674.60 | 676.70 | 676.65 | 42,683 |
26 Feb 2024 | 678.00 | 683.10 | 677.50 | 677.50 | 677.45 | 187,303 |
23 Feb 2024 | 683.60 | 686.80 | 679.40 | 683.20 | 683.15 | 136,827 |
22 Feb 2024 | 681.50 | 686.80 | 679.70 | 683.05 | 683.00 | 27,983 |
21 Feb 2024 | 682.80 | 682.80 | 679.00 | 680.70 | 680.65 | 51,035 |
20 Feb 2024 | 680.00 | 685.20 | 679.50 | 683.30 | 683.25 | 132,601 |
19 Feb 2024 | 683.30 | 685.90 | 682.30 | 682.60 | 682.55 | 124,015 |
16 Feb 2024 | 676.80 | 685.70 | 676.80 | 685.40 | 685.35 | 353,202 |
15 Feb 2024 | 671.00 | 677.90 | 671.00 | 676.00 | 675.95 | 66,687 |
14 Feb 2024 | 663.90 | 674.01 | 663.90 | 670.70 | 670.65 | 52,899 |
13 Feb 2024 | 669.90 | 674.80 | 663.40 | 664.50 | 664.45 | 153,191 |
12 Feb 2024 | 668.60 | 674.60 | 668.60 | 674.00 | 673.95 | 84,165 |
09 Feb 2024 | 671.70 | 675.00 | 668.30 | 670.40 | 670.35 | 276,737 |
08 Feb 2024 | 674.80 | 681.30 | 674.30 | 674.30 | 674.25 | 106,294 |
07 Feb 2024 | 682.60 | 685.50 | 676.90 | 676.75 | 676.70 | 53,732 |
06 Feb 2024 | 685.40 | 685.70 | 678.80 | 683.00 | 682.95 | 92,937 |
05 Feb 2024 | 685.40 | 686.10 | 677.99 | 677.65 | 677.60 | 141,631 |
02 Feb 2024 | 689.30 | 689.30 | 681.20 | 681.80 | 681.75 | 82,738 |
01 Feb 2024 | 683.40 | 689.60 | 680.40 | 681.70 | 681.65 | 393,197 |
31 Jan 2024 | 689.80 | 691.40 | 686.80 | 688.25 | 688.20 | 61,545 |
30 Jan 2024 | 691.00 | 691.00 | 686.50 | 688.40 | 688.35 | 120,767 |
29 Jan 2024 | 690.50 | 690.80 | 686.20 | 687.20 | 687.15 | 106,794 |
26 Jan 2024 | 679.90 | 690.00 | 679.90 | 689.00 | 688.95 | 421,607 |
25 Jan 2024 | 679.50 | 682.60 | 677.70 | 681.20 | 681.15 | 196,638 |
24 Jan 2024 | 681.10 | 684.40 | 679.90 | 682.50 | 682.45 | 98,590 |
23 Jan 2024 | 679.00 | 685.20 | 677.40 | 677.40 | 677.35 | 72,097 |
22 Jan 2024 | 673.40 | 679.50 | 673.40 | 677.80 | 677.75 | 217,574 |
19 Jan 2024 | 674.20 | 678.50 | 671.30 | 671.90 | 671.85 | 58,778 |
18 Jan 2024 | 671.00 | 675.20 | 669.90 | 672.85 | 672.80 | 169,080 |
17 Jan 2024 | 676.90 | 677.00 | 666.50 | 670.60 | 670.55 | 196,244 |
16 Jan 2024 | 680.50 | 686.14 | 680.20 | 683.40 | 683.35 | 244,922 |
15 Jan 2024 | 688.00 | 690.70 | 684.04 | 686.40 | 686.35 | 45,032 |
12 Jan 2024 | 688.70 | 691.80 | 685.40 | 687.40 | 687.35 | 68,713 |
11 Jan 2024 | 693.60 | 696.70 | 682.80 | 683.00 | 682.95 | 75,893 |
10 Jan 2024 | 694.60 | 695.70 | 691.30 | 691.30 | 691.25 | 85,342 |
09 Jan 2024 | 696.70 | 700.00 | 695.50 | 695.65 | 695.60 | 62,254 |
08 Jan 2024 | 695.90 | 698.70 | 691.00 | 698.70 | 698.65 | 73,327 |
05 Jan 2024 | 695.30 | 697.20 | 689.50 | 694.70 | 694.65 | 92,804 |
04 Jan 2024 | 692.20 | 698.50 | 692.20 | 697.70 | 697.65 | 122,391 |
03 Jan 2024 | 695.10 | 700.50 | 690.90 | 692.60 | 692.55 | 122,328 |
02 Jan 2024 | 700.00 | 703.40 | 695.10 | 698.00 | 697.95 | 90,399 |
29 Dec 2023 | 701.00 | 701.00 | 697.60 | 699.15 | 699.10 | 20,055 |
28 Dec 2023 | 701.00 | 703.40 | 697.30 | 699.10 | 699.05 | 114,753 |
27 Dec 2023 | 698.20 | 703.10 | 697.60 | 699.30 | 699.25 | 90,362 |
22 Dec 2023 | 692.00 | 699.00 | 692.00 | 698.20 | 698.15 | 150,731 |
21 Dec 2023 | 698.20 | 698.20 | 693.66 | 696.30 | 696.25 | 257,840 |
20 Dec 2023 | 700.20 | 702.90 | 692.90 | 698.60 | 698.55 | 163,224 |
19 Dec 2023 | 688.80 | 691.60 | 687.50 | 690.40 | 690.35 | 325,048 |
18 Dec 2023 | 684.00 | 691.70 | 684.00 | 688.90 | 688.85 | 104,259 |
15 Dec 2023 | 697.40 | 697.40 | 687.20 | 688.20 | 688.15 | 180,635 |
14 Dec 2023 | 691.90 | 699.20 | 688.00 | 692.50 | 692.45 | 810,484 |
14 Dec 2023 | 0.0749 Dividend | |||||
13 Dec 2023 | 685.00 | 688.00 | 684.40 | 685.50 | 685.38 | 457,476 |
12 Dec 2023 | 687.90 | 691.70 | 684.40 | 684.80 | 684.68 | 142,656 |
11 Dec 2023 | 683.80 | 690.10 | 683.30 | 688.60 | 688.48 | 58,713 |
08 Dec 2023 | 689.40 | 691.70 | 685.70 | 687.30 | 687.18 | 94,130 |
07 Dec 2023 | 685.90 | 690.30 | 681.10 | 689.40 | 689.28 | 320,933 |
06 Dec 2023 | 680.50 | 687.30 | 680.50 | 686.00 | 685.88 | 70,567 |
05 Dec 2023 | 677.30 | 681.20 | 676.40 | 680.65 | 680.53 | 62,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |