Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 790.00 | 790.00 | 60,000 |
01 May 2024 | 791.00 | 791.25 | 789.00 | 791.00 | 791.00 | 457,925 |
30 Apr 2024 | 793.00 | 792.00 | 790.00 | 792.00 | 792.00 | 176,952 |
29 Apr 2024 | 793.00 | 794.00 | 790.20 | 792.00 | 792.00 | 83,860 |
26 Apr 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 912,802 |
25 Apr 2024 | 792.00 | 794.00 | 790.00 | 793.00 | 793.00 | 1,469,423 |
24 Apr 2024 | 792.00 | 794.00 | 790.00 | 792.00 | 792.00 | 101,387 |
23 Apr 2024 | 792.00 | 793.50 | 790.00 | 792.00 | 792.00 | 361,923 |
22 Apr 2024 | 793.00 | 792.00 | 788.00 | 788.00 | 788.00 | 242,314 |
19 Apr 2024 | 793.00 | 794.00 | 790.30 | 792.00 | 792.00 | 647,920 |
18 Apr 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 826,230 |
17 Apr 2024 | 793.00 | 794.00 | 790.00 | 792.00 | 792.00 | 2,641,840 |
16 Apr 2024 | 795.00 | 795.75 | 790.00 | 792.00 | 792.00 | 2,389,215 |
15 Apr 2024 | 797.00 | 796.00 | 794.00 | 795.00 | 795.00 | 256,527 |
12 Apr 2024 | 793.00 | 796.00 | 794.00 | 795.00 | 795.00 | 460,351 |
11 Apr 2024 | 793.00 | 796.00 | 790.00 | 794.00 | 794.00 | 78,794 |
10 Apr 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 336,041 |
09 Apr 2024 | 793.00 | 796.00 | 790.00 | 793.00 | 793.00 | 406,786 |
08 Apr 2024 | 793.00 | 795.00 | 790.00 | 794.00 | 794.00 | 453,035 |
05 Apr 2024 | 793.00 | 795.00 | 791.61 | 793.00 | 793.00 | 15,046 |
04 Apr 2024 | 793.00 | 796.00 | 792.00 | 796.00 | 796.00 | 14,295 |
03 Apr 2024 | 793.00 | 796.00 | 790.00 | 796.00 | 796.00 | 227,875 |
02 Apr 2024 | 794.00 | 795.00 | 790.25 | 792.00 | 792.00 | 677,716 |
28 Mar 2024 | 794.00 | 795.04 | 790.00 | 792.00 | 792.00 | 1,613,818 |
27 Mar 2024 | 794.00 | 796.00 | 790.00 | 792.00 | 792.00 | 539,212 |
26 Mar 2024 | 794.00 | 796.00 | 789.81 | 790.00 | 790.00 | 667,577 |
25 Mar 2024 | 794.00 | 794.00 | 790.00 | 790.00 | 790.00 | 791,201 |
22 Mar 2024 | 796.00 | 794.00 | 790.00 | 790.00 | 790.00 | 1,656,390 |
21 Mar 2024 | 796.00 | 795.92 | 790.00 | 790.00 | 790.00 | 1,443,306 |
20 Mar 2024 | 795.00 | 796.00 | 792.00 | 792.00 | 792.00 | 778,865 |
19 Mar 2024 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | 471,088 |
18 Mar 2024 | 794.00 | 795.00 | 792.00 | 792.00 | 792.00 | 1,621,626 |
15 Mar 2024 | 796.00 | 796.00 | 790.00 | 792.00 | 792.00 | 562,113 |
14 Mar 2024 | 796.00 | 796.00 | 792.00 | 796.00 | 796.00 | 51,980 |
13 Mar 2024 | 796.00 | 797.37 | 792.00 | 794.00 | 794.00 | 1,285,999 |
12 Mar 2024 | 798.00 | 799.50 | 790.00 | 790.00 | 790.00 | 1,408,706 |
11 Mar 2024 | 795.00 | 799.96 | 790.00 | 798.00 | 798.00 | 223,037 |
08 Mar 2024 | 790.00 | 798.00 | 790.00 | 794.00 | 794.00 | 3,589,166 |
07 Mar 2024 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 49,863 |
06 Mar 2024 | 570.00 | 590.00 | 560.00 | 585.00 | 585.00 | 26,084 |
05 Mar 2024 | 550.00 | 577.00 | 548.45 | 570.00 | 570.00 | 306,025 |
04 Mar 2024 | 550.00 | 560.56 | 540.00 | 550.00 | 550.00 | 277,272 |
01 Mar 2024 | 570.00 | 563.85 | 540.00 | 550.00 | 550.00 | 36,611 |
29 Feb 2024 | 570.00 | 567.00 | 560.00 | 570.00 | 570.00 | 20,608 |
28 Feb 2024 | 570.00 | 576.00 | 560.00 | 576.00 | 576.00 | 11,017 |
27 Feb 2024 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 33,940 |
26 Feb 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 29,377 |
23 Feb 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 15,884 |
22 Feb 2024 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 41,865 |
21 Feb 2024 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 25,448 |
20 Feb 2024 | 575.00 | 578.00 | 560.00 | 570.00 | 570.00 | 21,176 |
19 Feb 2024 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 19,315 |
16 Feb 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 45,396 |
15 Feb 2024 | 580.00 | 583.60 | 573.55 | 580.00 | 580.00 | 50,703 |
15 Feb 2024 | 9 Dividend | |||||
14 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 42,589 |
13 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 216,212 |
12 Feb 2024 | 590.00 | 589.90 | 580.00 | 590.00 | 581.00 | 15,574 |
09 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 32,851 |
08 Feb 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 581.00 | 47,715 |
07 Feb 2024 | 590.00 | 594.00 | 580.00 | 590.00 | 581.00 | 5,370 |
06 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 581.00 | 33,675 |
05 Feb 2024 | 603.00 | 603.00 | 580.00 | 590.00 | 581.00 | 32,854 |
02 Feb 2024 | 603.00 | 609.00 | 590.00 | 590.00 | 581.00 | 27,128 |
01 Feb 2024 | 603.00 | 600.10 | 596.00 | 596.00 | 586.91 | 12,416 |
31 Jan 2024 | 603.00 | 601.60 | 596.00 | 603.00 | 593.80 | 11,523 |
30 Jan 2024 | 602.00 | 602.00 | 594.00 | 603.00 | 593.80 | 30,741 |
29 Jan 2024 | 600.00 | 607.00 | 594.00 | 602.00 | 592.82 | 25,866 |
26 Jan 2024 | 590.00 | 607.90 | 590.00 | 602.00 | 592.82 | 127,562 |
25 Jan 2024 | 590.00 | 600.00 | 582.00 | 590.00 | 581.00 | 9,701 |
24 Jan 2024 | 590.00 | 595.00 | 584.22 | 590.00 | 581.00 | 15,509 |
23 Jan 2024 | 595.00 | 593.75 | 573.00 | 590.00 | 581.00 | 25,733 |
22 Jan 2024 | 600.00 | 610.00 | 590.00 | 610.00 | 600.69 | 14,177 |
19 Jan 2024 | 590.00 | 605.00 | 583.00 | 600.00 | 590.85 | 45,948 |
18 Jan 2024 | 590.00 | 597.50 | 580.00 | 590.00 | 581.00 | 17,714 |
17 Jan 2024 | 600.00 | 595.00 | 582.00 | 590.00 | 581.00 | 56,832 |
16 Jan 2024 | 600.00 | 594.45 | 590.00 | 600.00 | 590.85 | 10,085 |
15 Jan 2024 | 593.49 | 605.00 | 590.00 | 600.00 | 590.85 | 20,018 |
12 Jan 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 590.85 | 4,074 |
11 Jan 2024 | 600.00 | 608.00 | 590.00 | 600.00 | 590.85 | 359,547 |
10 Jan 2024 | 590.00 | 608.00 | 580.00 | 600.00 | 590.85 | 115,520 |
09 Jan 2024 | 605.00 | 597.00 | 582.00 | 590.00 | 581.00 | 212,722 |
08 Jan 2024 | 605.00 | 606.66 | 590.00 | 600.00 | 590.85 | 7,453 |
05 Jan 2024 | 605.00 | 611.81 | 600.00 | 605.00 | 595.77 | 18,236 |
04 Jan 2024 | 610.00 | 617.00 | 600.00 | 610.00 | 600.69 | 8,022 |
03 Jan 2024 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 28,670 |
02 Jan 2024 | 615.00 | 620.00 | 610.00 | 615.00 | 605.62 | 16,639 |
29 Dec 2023 | 615.00 | 612.00 | 610.00 | 615.00 | 605.62 | 8,091 |
28 Dec 2023 | 615.00 | 617.00 | 610.00 | 615.00 | 605.62 | 6,442 |
27 Dec 2023 | 615.00 | 612.50 | 610.00 | 615.00 | 605.62 | 19,636 |
22 Dec 2023 | 615.00 | 612.00 | 610.00 | 610.00 | 600.69 | 36,372 |
21 Dec 2023 | 615.00 | 618.00 | 611.61 | 615.00 | 605.62 | 7,691 |
20 Dec 2023 | 630.00 | 629.00 | 610.00 | 615.00 | 605.62 | 38,036 |
19 Dec 2023 | 630.00 | 630.00 | 620.00 | 630.00 | 620.39 | 28,124 |
18 Dec 2023 | 630.00 | 640.00 | 621.00 | 630.00 | 620.39 | 18,526 |
15 Dec 2023 | 630.00 | 633.90 | 620.00 | 630.00 | 620.39 | 59,750 |
14 Dec 2023 | 630.00 | 633.90 | 621.00 | 630.00 | 620.39 | 234,200 |
13 Dec 2023 | 630.00 | 634.88 | 621.00 | 630.00 | 620.39 | 15,453 |
12 Dec 2023 | 630.00 | 640.00 | 620.00 | 630.00 | 620.39 | 161,670 |
11 Dec 2023 | 630.00 | 638.80 | 621.00 | 630.00 | 620.39 | 23,884 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |