Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 591.00 | 597.00 | 588.00 | 597.00 | 597.00 | 140,299 |
02 May 2024 | 588.00 | 594.00 | 585.00 | 592.00 | 592.00 | 324,116 |
01 May 2024 | 593.00 | 594.00 | 586.00 | 586.00 | 586.00 | 123,627 |
30 Apr 2024 | 592.00 | 594.05 | 588.00 | 589.00 | 589.00 | 437,829 |
29 Apr 2024 | 598.00 | 598.00 | 587.07 | 592.00 | 592.00 | 206,671 |
26 Apr 2024 | 588.00 | 592.00 | 585.00 | 589.00 | 589.00 | 156,714 |
25 Apr 2024 | 584.00 | 588.01 | 581.75 | 583.00 | 583.00 | 248,793 |
24 Apr 2024 | 587.00 | 593.00 | 584.00 | 587.00 | 587.00 | 184,545 |
23 Apr 2024 | 583.00 | 590.00 | 575.00 | 590.00 | 590.00 | 277,039 |
22 Apr 2024 | 581.00 | 583.00 | 572.00 | 582.00 | 582.00 | 262,393 |
19 Apr 2024 | 571.00 | 575.00 | 566.10 | 575.00 | 575.00 | 259,802 |
18 Apr 2024 | 569.00 | 576.00 | 567.82 | 576.00 | 576.00 | 149,997 |
17 Apr 2024 | 572.00 | 575.00 | 569.35 | 570.00 | 570.00 | 204,047 |
16 Apr 2024 | 576.00 | 579.00 | 571.00 | 572.00 | 572.00 | 217,770 |
15 Apr 2024 | 586.00 | 588.41 | 582.00 | 584.00 | 584.00 | 300,145 |
12 Apr 2024 | 589.00 | 590.00 | 580.80 | 585.00 | 585.00 | 249,978 |
11 Apr 2024 | 577.00 | 586.00 | 577.00 | 585.00 | 585.00 | 226,831 |
10 Apr 2024 | 583.00 | 586.47 | 576.00 | 582.00 | 582.00 | 287,649 |
09 Apr 2024 | 581.00 | 582.36 | 578.48 | 579.00 | 579.00 | 261,523 |
08 Apr 2024 | 580.00 | 582.68 | 577.58 | 582.00 | 582.00 | 243,740 |
05 Apr 2024 | 577.00 | 581.00 | 576.00 | 579.00 | 579.00 | 194,606 |
04 Apr 2024 | 575.00 | 584.30 | 572.61 | 584.00 | 584.00 | 465,749 |
03 Apr 2024 | 583.00 | 586.00 | 577.00 | 580.00 | 580.00 | 385,745 |
02 Apr 2024 | 592.00 | 592.00 | 580.00 | 580.00 | 580.00 | 305,750 |
28 Mar 2024 | 586.00 | 590.00 | 582.67 | 587.00 | 587.00 | 292,462 |
27 Mar 2024 | 584.00 | 588.00 | 581.76 | 587.00 | 587.00 | 190,038 |
26 Mar 2024 | 585.00 | 587.00 | 581.15 | 587.00 | 587.00 | 289,467 |
25 Mar 2024 | 580.00 | 588.00 | 579.88 | 584.00 | 584.00 | 379,816 |
22 Mar 2024 | 578.00 | 587.00 | 575.44 | 586.00 | 586.00 | 301,604 |
21 Mar 2024 | 589.00 | 589.00 | 575.44 | 587.00 | 587.00 | 238,143 |
20 Mar 2024 | 577.00 | 584.00 | 575.00 | 579.00 | 579.00 | 146,067 |
19 Mar 2024 | 579.00 | 585.00 | 574.75 | 578.00 | 578.00 | 195,023 |
18 Mar 2024 | 580.00 | 586.00 | 576.33 | 579.00 | 579.00 | 209,806 |
15 Mar 2024 | 579.00 | 588.00 | 575.42 | 582.00 | 582.00 | 389,698 |
14 Mar 2024 | 585.00 | 588.36 | 578.00 | 580.00 | 580.00 | 229,716 |
13 Mar 2024 | 588.00 | 592.00 | 583.42 | 585.00 | 585.00 | 245,824 |
12 Mar 2024 | 587.00 | 593.00 | 584.57 | 585.00 | 585.00 | 199,325 |
11 Mar 2024 | 585.00 | 591.00 | 584.00 | 588.00 | 588.00 | 245,089 |
08 Mar 2024 | 590.00 | 592.00 | 585.00 | 592.00 | 592.00 | 243,147 |
07 Mar 2024 | 585.00 | 592.00 | 580.00 | 590.00 | 590.00 | 258,062 |
06 Mar 2024 | 583.00 | 588.00 | 575.78 | 588.00 | 588.00 | 290,479 |
05 Mar 2024 | 582.00 | 583.00 | 574.00 | 578.00 | 578.00 | 199,820 |
04 Mar 2024 | 579.00 | 584.19 | 578.00 | 579.00 | 579.00 | 239,541 |
01 Mar 2024 | 579.00 | 587.00 | 577.00 | 586.00 | 586.00 | 293,211 |
29 Feb 2024 | 577.00 | 582.00 | 575.88 | 577.00 | 577.00 | 266,686 |
28 Feb 2024 | 582.00 | 590.00 | 575.00 | 575.00 | 575.00 | 198,932 |
27 Feb 2024 | 588.00 | 588.00 | 583.02 | 584.00 | 584.00 | 479,853 |
26 Feb 2024 | 592.00 | 597.00 | 586.00 | 586.00 | 586.00 | 279,022 |
23 Feb 2024 | 590.00 | 598.00 | 589.00 | 589.00 | 589.00 | 305,228 |
22 Feb 2024 | 596.00 | 596.00 | 589.00 | 593.00 | 593.00 | 196,664 |
22 Feb 2024 | 0.1145 Dividend | |||||
21 Feb 2024 | 599.00 | 603.64 | 597.00 | 598.00 | 597.89 | 147,771 |
20 Feb 2024 | 608.00 | 608.00 | 600.00 | 602.00 | 601.88 | 157,109 |
19 Feb 2024 | 603.00 | 609.00 | 597.00 | 606.00 | 605.88 | 286,735 |
16 Feb 2024 | 610.00 | 610.00 | 604.47 | 608.00 | 607.88 | 235,833 |
15 Feb 2024 | 607.00 | 609.00 | 601.00 | 607.00 | 606.88 | 214,344 |
14 Feb 2024 | 600.00 | 606.00 | 597.10 | 604.00 | 603.88 | 197,489 |
13 Feb 2024 | 605.00 | 606.76 | 592.73 | 598.00 | 597.89 | 203,852 |
12 Feb 2024 | 604.00 | 607.62 | 603.00 | 604.00 | 603.88 | 262,870 |
09 Feb 2024 | 605.00 | 606.50 | 603.00 | 603.00 | 602.88 | 190,713 |
08 Feb 2024 | 611.00 | 612.00 | 605.47 | 608.00 | 607.88 | 595,136 |
07 Feb 2024 | 607.00 | 611.00 | 603.00 | 608.00 | 607.88 | 193,608 |
06 Feb 2024 | 607.00 | 609.00 | 602.83 | 608.00 | 607.88 | 210,588 |
05 Feb 2024 | 606.00 | 612.40 | 604.00 | 605.00 | 604.88 | 217,023 |
02 Feb 2024 | 618.00 | 618.00 | 606.00 | 606.00 | 605.88 | 89,108 |
01 Feb 2024 | 612.00 | 613.00 | 605.50 | 607.00 | 606.88 | 210,369 |
31 Jan 2024 | 605.00 | 614.00 | 605.00 | 614.00 | 613.88 | 158,510 |
30 Jan 2024 | 606.00 | 610.00 | 605.00 | 610.00 | 609.88 | 172,756 |
29 Jan 2024 | 609.00 | 609.00 | 602.73 | 605.00 | 604.88 | 274,224 |
26 Jan 2024 | 606.00 | 611.00 | 604.36 | 611.00 | 610.88 | 105,313 |
25 Jan 2024 | 593.00 | 606.00 | 593.00 | 606.00 | 605.88 | 130,731 |
24 Jan 2024 | 602.00 | 604.00 | 599.00 | 603.00 | 602.88 | 128,191 |
23 Jan 2024 | 597.00 | 601.00 | 594.00 | 598.00 | 597.89 | 168,260 |
22 Jan 2024 | 598.00 | 600.00 | 592.00 | 597.00 | 596.89 | 225,487 |
19 Jan 2024 | 599.00 | 604.00 | 592.00 | 593.00 | 592.89 | 118,964 |
18 Jan 2024 | 587.00 | 599.00 | 587.00 | 596.00 | 595.89 | 146,270 |
17 Jan 2024 | 593.00 | 595.00 | 587.00 | 589.00 | 588.89 | 197,193 |
16 Jan 2024 | 593.00 | 604.00 | 591.00 | 600.00 | 599.89 | 212,904 |
15 Jan 2024 | 597.86 | 604.00 | 594.00 | 598.00 | 597.89 | 244,710 |
12 Jan 2024 | 603.00 | 604.00 | 594.00 | 598.00 | 597.89 | 173,335 |
11 Jan 2024 | 595.00 | 610.00 | 594.00 | 594.00 | 593.89 | 175,340 |
10 Jan 2024 | 602.00 | 605.00 | 599.95 | 602.00 | 601.88 | 93,831 |
09 Jan 2024 | 601.00 | 604.00 | 599.00 | 601.00 | 600.88 | 57,445 |
08 Jan 2024 | 600.00 | 606.00 | 593.40 | 601.00 | 600.88 | 117,091 |
05 Jan 2024 | 600.00 | 602.50 | 593.00 | 597.00 | 596.89 | 118,286 |
04 Jan 2024 | 602.00 | 606.00 | 596.10 | 606.00 | 605.88 | 190,002 |
03 Jan 2024 | 611.00 | 615.00 | 596.00 | 600.00 | 599.89 | 132,610 |
02 Jan 2024 | 612.00 | 619.00 | 606.00 | 606.00 | 605.88 | 196,411 |
29 Dec 2023 | 612.00 | 618.00 | 612.00 | 618.00 | 617.88 | 112,666 |
28 Dec 2023 | 619.00 | 622.00 | 615.96 | 617.00 | 616.88 | 118,522 |
27 Dec 2023 | 618.00 | 621.00 | 613.00 | 618.00 | 617.88 | 155,788 |
22 Dec 2023 | 614.00 | 617.00 | 609.00 | 615.00 | 614.88 | 52,675 |
21 Dec 2023 | 601.00 | 615.00 | 601.00 | 613.00 | 612.88 | 238,126 |
20 Dec 2023 | 611.00 | 613.00 | 604.00 | 610.00 | 609.88 | 187,233 |
19 Dec 2023 | 604.00 | 606.00 | 595.42 | 602.00 | 601.88 | 226,092 |
18 Dec 2023 | 601.00 | 603.00 | 596.00 | 599.00 | 598.89 | 213,454 |
15 Dec 2023 | 595.00 | 603.00 | 595.00 | 600.00 | 599.89 | 244,341 |
14 Dec 2023 | 589.00 | 604.00 | 589.00 | 596.00 | 595.89 | 280,063 |
13 Dec 2023 | 584.00 | 586.00 | 581.00 | 581.00 | 580.89 | 186,500 |
12 Dec 2023 | 588.00 | 590.00 | 580.00 | 581.00 | 580.89 | 154,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |