Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 769.70 | 786.10 | 769.70 | 786.10 | 786.10 | 12 |
02 May 2024 | 773.60 | 775.10 | 769.70 | 769.70 | 769.70 | 26 |
30 Apr 2024 | 781.60 | 781.60 | 773.60 | 773.60 | 773.60 | 13 |
29 Apr 2024 | 792.70 | 792.70 | 781.60 | 781.60 | 781.60 | 113 |
26 Apr 2024 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - |
25 Apr 2024 | 801.70 | 801.70 | 785.60 | 785.60 | 785.60 | 10 |
24 Apr 2024 | 801.00 | 802.90 | 801.00 | 802.90 | 802.90 | 2 |
23 Apr 2024 | 795.00 | 795.90 | 794.90 | 795.90 | 795.90 | 13 |
23 Apr 2024 | 7.5 Dividend | |||||
22 Apr 2024 | 797.30 | 797.30 | 797.30 | 797.30 | 789.80 | - |
19 Apr 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 787.52 | - |
18 Apr 2024 | 807.50 | 807.50 | 798.30 | 806.90 | 799.31 | 35 |
17 Apr 2024 | 796.10 | 820.60 | 796.10 | 820.60 | 812.88 | 23 |
16 Apr 2024 | 787.50 | 802.40 | 781.70 | 802.40 | 794.85 | 76 |
15 Apr 2024 | 774.50 | 785.80 | 774.50 | 785.80 | 778.41 | 13 |
12 Apr 2024 | 797.10 | 797.10 | 797.10 | 797.10 | 789.60 | - |
11 Apr 2024 | 794.20 | 797.10 | 787.50 | 797.10 | 789.60 | 21 |
10 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.47 | - |
09 Apr 2024 | 805.50 | 805.50 | 796.70 | 802.40 | 794.85 | 29 |
08 Apr 2024 | 801.60 | 801.60 | 801.60 | 801.60 | 794.06 | - |
05 Apr 2024 | 805.40 | 805.40 | 805.40 | 805.40 | 797.82 | - |
04 Apr 2024 | 813.50 | 818.80 | 813.50 | 818.00 | 810.31 | 45 |
03 Apr 2024 | 823.40 | 823.40 | 812.40 | 812.40 | 804.76 | 16 |
02 Apr 2024 | 834.70 | 836.00 | 823.40 | 823.40 | 815.65 | 160 |
28 Mar 2024 | 829.40 | 829.40 | 829.40 | 829.40 | 821.60 | - |
27 Mar 2024 | 818.90 | 830.30 | 818.90 | 829.40 | 821.60 | 43 |
26 Mar 2024 | 826.60 | 826.60 | 821.90 | 821.90 | 814.17 | 2 |
25 Mar 2024 | 826.30 | 826.30 | 814.00 | 814.00 | 806.34 | 45 |
22 Mar 2024 | 843.50 | 843.50 | 826.30 | 826.30 | 818.53 | 17 |
21 Mar 2024 | 846.40 | 853.50 | 843.50 | 843.50 | 835.57 | 24 |
20 Mar 2024 | 821.90 | 821.90 | 821.90 | 821.90 | 814.17 | - |
19 Mar 2024 | 853.00 | 853.00 | 851.20 | 851.20 | 843.19 | 1 |
18 Mar 2024 | 865.00 | 865.00 | 853.00 | 853.00 | 844.98 | 321 |
15 Mar 2024 | 874.00 | 874.00 | 863.60 | 863.60 | 855.48 | 50 |
14 Mar 2024 | 866.40 | 882.20 | 866.40 | 874.00 | 865.78 | 9 |
13 Mar 2024 | 858.20 | 866.40 | 858.20 | 866.40 | 858.25 | 106 |
12 Mar 2024 | 849.50 | 858.20 | 841.50 | 858.20 | 850.13 | 99 |
11 Mar 2024 | 842.10 | 850.00 | 842.10 | 850.00 | 842.00 | 64 |
08 Mar 2024 | 844.30 | 844.30 | 842.70 | 842.70 | 834.77 | 43 |
07 Mar 2024 | 826.40 | 842.00 | 826.40 | 840.70 | 832.79 | 71 |
06 Mar 2024 | 826.30 | 836.60 | 826.30 | 836.60 | 828.73 | 8 |
05 Mar 2024 | 836.00 | 836.00 | 824.40 | 824.40 | 816.65 | 30 |
04 Mar 2024 | 848.10 | 848.10 | 838.80 | 839.80 | 831.90 | 196 |
01 Mar 2024 | 845.70 | 848.30 | 843.80 | 848.10 | 840.12 | 140 |
29 Feb 2024 | 848.00 | 848.70 | 844.70 | 845.10 | 837.15 | 150 |
28 Feb 2024 | 849.90 | 849.90 | 843.90 | 849.30 | 841.31 | 201 |
27 Feb 2024 | 838.40 | 850.30 | 838.40 | 850.30 | 842.30 | 50 |
26 Feb 2024 | 848.00 | 848.00 | 843.80 | 843.80 | 835.86 | 2 |
23 Feb 2024 | 840.10 | 850.60 | 840.10 | 850.60 | 842.60 | 19 |
22 Feb 2024 | 826.40 | 841.10 | 826.40 | 840.10 | 832.20 | 186 |
21 Feb 2024 | 820.80 | 826.40 | 819.90 | 826.40 | 818.63 | 119 |
20 Feb 2024 | 819.90 | 824.00 | 817.40 | 820.10 | 812.39 | 32 |
19 Feb 2024 | 818.20 | 826.10 | 809.40 | 826.10 | 818.33 | 22 |
16 Feb 2024 | 818.10 | 827.00 | 818.10 | 819.00 | 811.30 | 50 |
15 Feb 2024 | 808.70 | 818.70 | 808.70 | 818.70 | 811.00 | 70 |
14 Feb 2024 | 795.50 | 806.30 | 795.50 | 806.30 | 798.72 | 48 |
13 Feb 2024 | 820.50 | 820.50 | 801.60 | 801.60 | 794.06 | 2 |
12 Feb 2024 | 809.30 | 821.00 | 809.30 | 821.00 | 813.28 | 44 |
09 Feb 2024 | 804.30 | 806.50 | 799.10 | 806.50 | 798.91 | 117 |
08 Feb 2024 | 786.20 | 803.90 | 786.20 | 803.90 | 796.34 | 30 |
07 Feb 2024 | 780.50 | 786.20 | 780.50 | 786.20 | 778.80 | 28 |
06 Feb 2024 | 777.20 | 778.90 | 776.10 | 778.90 | 771.57 | 75 |
05 Feb 2024 | 779.10 | 783.50 | 779.10 | 783.50 | 776.13 | 79 |
02 Feb 2024 | 774.40 | 781.60 | 774.40 | 778.10 | 770.78 | 27 |
01 Feb 2024 | 766.50 | 775.20 | 766.50 | 775.20 | 767.91 | 21 |
31 Jan 2024 | 782.90 | 782.90 | 772.90 | 777.80 | 770.48 | 52 |
30 Jan 2024 | 778.00 | 785.00 | 777.10 | 785.00 | 777.62 | 78 |
29 Jan 2024 | 770.10 | 779.40 | 770.10 | 779.40 | 772.07 | 62 |
26 Jan 2024 | 720.80 | 777.60 | 720.80 | 773.20 | 765.93 | 173 |
25 Jan 2024 | 688.10 | 723.80 | 684.00 | 722.40 | 715.60 | 52 |
24 Jan 2024 | 676.40 | 688.50 | 676.40 | 688.50 | 682.02 | 77 |
23 Jan 2024 | 665.20 | 673.10 | 665.20 | 673.10 | 666.77 | 79 |
22 Jan 2024 | 665.00 | 665.20 | 660.90 | 665.20 | 658.94 | 32 |
19 Jan 2024 | 665.60 | 668.70 | 657.20 | 664.20 | 657.95 | 66 |
18 Jan 2024 | 658.40 | 667.50 | 658.40 | 665.20 | 658.94 | 71 |
17 Jan 2024 | 660.40 | 660.40 | 657.10 | 657.10 | 650.92 | 55 |
16 Jan 2024 | 667.00 | 667.40 | 661.80 | 665.50 | 659.24 | 93 |
15 Jan 2024 | 672.00 | 672.00 | 667.70 | 670.30 | 663.99 | 94 |
12 Jan 2024 | 674.60 | 674.60 | 653.20 | 671.30 | 664.99 | 210 |
11 Jan 2024 | 689.80 | 689.80 | 672.50 | 677.10 | 670.73 | 23 |
10 Jan 2024 | 683.00 | 687.30 | 682.30 | 682.80 | 676.38 | 14 |
09 Jan 2024 | 696.10 | 696.10 | 680.00 | 683.00 | 676.58 | 36 |
08 Jan 2024 | 690.30 | 690.30 | 683.80 | 685.40 | 678.95 | 13 |
05 Jan 2024 | 698.10 | 698.10 | 685.80 | 690.30 | 683.81 | 37 |
04 Jan 2024 | 700.50 | 700.50 | 698.10 | 698.10 | 691.53 | 2 |
03 Jan 2024 | 724.70 | 724.70 | 699.40 | 700.50 | 693.91 | 38 |
02 Jan 2024 | 738.00 | 738.00 | 721.10 | 722.40 | 715.60 | 23 |
29 Dec 2023 | 731.00 | 737.10 | 731.00 | 736.40 | 729.47 | 2 |
28 Dec 2023 | 737.80 | 737.80 | 730.70 | 730.70 | 723.83 | 5 |
27 Dec 2023 | 740.70 | 740.70 | 736.80 | 736.80 | 729.87 | 1 |
22 Dec 2023 | 740.70 | 740.70 | 740.70 | 740.70 | 733.73 | - |
21 Dec 2023 | 739.40 | 740.40 | 738.90 | 740.40 | 733.44 | 68 |
20 Dec 2023 | 748.80 | 748.80 | 748.10 | 748.10 | 741.06 | 45 |
19 Dec 2023 | 744.40 | 744.40 | 738.60 | 738.60 | 731.65 | 9 |
18 Dec 2023 | 749.20 | 749.20 | 737.20 | 739.00 | 732.05 | 28 |
15 Dec 2023 | 748.10 | 750.90 | 747.80 | 747.80 | 740.77 | 113 |
14 Dec 2023 | 741.50 | 752.10 | 741.50 | 746.70 | 739.68 | 50 |
13 Dec 2023 | 727.90 | 741.60 | 727.90 | 739.90 | 732.94 | 78 |
12 Dec 2023 | 745.00 | 745.00 | 733.50 | 733.50 | 726.60 | 18 |
11 Dec 2023 | 742.70 | 745.00 | 741.50 | 745.00 | 737.99 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |