Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 793.10 | 795.90 | 793.00 | 796.75 | 796.75 | 151 |
25 Apr 2024 | 791.40 | 791.40 | 789.50 | 790.05 | 790.05 | 19,997 |
24 Apr 2024 | 789.10 | 789.60 | 786.10 | 785.95 | 785.95 | 5,808 |
23 Apr 2024 | 787.40 | 788.70 | 786.20 | 786.20 | 786.20 | 172,062 |
22 Apr 2024 | 783.30 | 786.00 | 782.80 | 785.20 | 785.20 | 155,750 |
19 Apr 2024 | 765.80 | 772.00 | 765.80 | 772.50 | 772.50 | 1,453 |
18 Apr 2024 | 771.10 | 771.10 | 769.80 | 770.80 | 770.80 | 306 |
17 Apr 2024 | 770.40 | 770.40 | 767.10 | 767.10 | 767.10 | 32,186 |
16 Apr 2024 | 766.00 | 768.10 | 763.30 | 763.50 | 763.50 | 182,597 |
15 Apr 2024 | 776.80 | 780.10 | 776.80 | 777.70 | 777.70 | 10,951 |
12 Apr 2024 | 781.40 | 786.00 | 780.50 | 781.20 | 781.20 | 12,739 |
11 Apr 2024 | 777.50 | 777.50 | 773.70 | 773.80 | 773.80 | 4,319 |
10 Apr 2024 | 778.30 | 780.00 | 776.10 | 776.60 | 776.60 | 13,832 |
09 Apr 2024 | 775.00 | 776.10 | 773.60 | 773.80 | 773.80 | 2,361 |
08 Apr 2024 | 770.80 | 772.60 | 770.80 | 774.85 | 774.85 | 5,953 |
05 Apr 2024 | 770.60 | 771.30 | 770.48 | 770.70 | 770.70 | 3,207 |
04 Apr 2024 | 777.80 | 778.20 | 777.19 | 778.20 | 778.20 | 17,817 |
03 Apr 2024 | 772.80 | 773.90 | 769.40 | 773.60 | 773.60 | 132,137 |
02 Apr 2024 | 780.90 | 781.10 | 775.10 | 775.10 | 775.10 | 13,947 |
28 Mar 2024 | 775.70 | 776.10 | 775.70 | 776.25 | 776.25 | 2,783 |
27 Mar 2024 | 772.30 | 772.80 | 769.00 | 772.95 | 772.95 | 31,801 |
26 Mar 2024 | 770.90 | 771.10 | 770.90 | 773.10 | 773.10 | 4,370 |
25 Mar 2024 | 773.90 | 773.90 | 769.50 | 771.70 | 771.70 | 11,789 |
22 Mar 2024 | 773.60 | 773.60 | 773.40 | 773.40 | 773.40 | 6,372 |
21 Mar 2024 | 762.60 | 768.30 | 761.60 | 768.85 | 768.85 | 48,191 |
20 Mar 2024 | 751.60 | 751.60 | 751.60 | 754.00 | 754.00 | 78 |
19 Mar 2024 | 751.40 | 751.40 | 751.40 | 753.50 | 753.50 | 1,620 |
18 Mar 2024 | 753.40 | 753.40 | 753.40 | 752.45 | 752.45 | 1,331 |
15 Mar 2024 | 753.80 | 755.40 | 753.00 | 752.90 | 752.90 | 25,028 |
14 Mar 2024 | 756.50 | 756.50 | 752.70 | 753.80 | 753.80 | 5,846 |
13 Mar 2024 | 756.10 | 756.40 | 756.10 | 756.30 | 756.30 | 13,293 |
12 Mar 2024 | 754.10 | 754.60 | 754.10 | 754.00 | 754.00 | 9,094 |
11 Mar 2024 | 742.90 | 746.40 | 741.00 | 746.40 | 746.40 | 17,500 |
08 Mar 2024 | 749.00 | 749.00 | 745.00 | 745.50 | 745.50 | 600 |
07 Mar 2024 | 745.50 | 749.80 | 745.40 | 749.20 | 749.20 | 21,646 |
06 Mar 2024 | 741.00 | 743.90 | 741.00 | 744.75 | 744.75 | 17,014 |
05 Mar 2024 | 738.50 | 741.70 | 738.50 | 741.70 | 741.70 | 988 |
04 Mar 2024 | 743.60 | 743.60 | 740.00 | 740.15 | 740.15 | 17,775 |
01 Mar 2024 | 745.40 | 745.40 | 744.00 | 745.45 | 745.45 | 5,008 |
29 Feb 2024 | 741.30 | 743.70 | 741.30 | 741.10 | 741.10 | 9,522 |
28 Feb 2024 | 740.00 | 740.00 | 738.80 | 738.75 | 738.75 | 8,492 |
27 Feb 2024 | 744.60 | 744.60 | 744.60 | 744.60 | 744.60 | - |
26 Feb 2024 | 744.60 | 744.60 | 744.60 | 744.60 | 744.60 | - |
23 Feb 2024 | 746.30 | 746.60 | 746.30 | 746.95 | 746.95 | 2,150 |
22 Feb 2024 | 742.60 | 742.60 | 742.60 | 744.95 | 744.95 | 24 |
21 Feb 2024 | 739.90 | 740.90 | 739.90 | 740.30 | 740.30 | 16,659 |
21 Feb 2024 | 0.1327 Dividend | |||||
20 Feb 2024 | 759.60 | 759.60 | 759.40 | 759.25 | 759.12 | 13,645 |
19 Feb 2024 | 760.60 | 760.80 | 760.60 | 760.45 | 760.32 | 9,220 |
16 Feb 2024 | 756.30 | 758.60 | 756.30 | 758.90 | 758.77 | 44,635 |
15 Feb 2024 | 747.00 | 747.00 | 747.00 | 747.55 | 747.42 | 32,453 |
14 Feb 2024 | 744.70 | 744.70 | 744.14 | 742.30 | 742.17 | 10,870 |
13 Feb 2024 | 743.10 | 743.10 | 743.10 | 737.45 | 737.32 | 487 |
12 Feb 2024 | 744.80 | 744.80 | 742.30 | 744.00 | 743.87 | 1,957 |
09 Feb 2024 | 743.70 | 743.70 | 743.70 | 743.70 | 743.57 | 6,636 |
08 Feb 2024 | 746.40 | 746.40 | 746.10 | 745.95 | 745.82 | 65,355 |
07 Feb 2024 | 749.70 | 749.70 | 749.70 | 749.25 | 749.12 | 160 |
06 Feb 2024 | 750.40 | 752.40 | 750.40 | 755.15 | 755.02 | 35 |
05 Feb 2024 | 747.40 | 747.40 | 747.40 | 747.05 | 746.92 | 1,289 |
02 Feb 2024 | 747.70 | 747.70 | 747.70 | 747.95 | 747.82 | 1,671 |
01 Feb 2024 | 748.90 | 751.90 | 748.60 | 748.60 | 748.47 | 10,277 |
31 Jan 2024 | 752.50 | 752.50 | 749.90 | 749.90 | 749.77 | 2,017 |
30 Jan 2024 | 752.90 | 753.60 | 752.90 | 753.40 | 753.27 | 10,344 |
29 Jan 2024 | 750.90 | 750.90 | 750.90 | 749.95 | 749.82 | 167 |
26 Jan 2024 | 746.30 | 750.00 | 746.30 | 751.10 | 750.97 | 12,143 |
25 Jan 2024 | 738.20 | 738.40 | 738.20 | 740.20 | 740.07 | 14,063 |
24 Jan 2024 | 738.80 | 738.80 | 738.80 | 740.35 | 740.22 | 4 |
23 Jan 2024 | 737.10 | 737.10 | 737.10 | 736.45 | 736.32 | 278 |
22 Jan 2024 | 736.35 | 736.35 | 736.35 | 736.35 | 736.22 | - |
19 Jan 2024 | 738.10 | 738.10 | 738.10 | 733.20 | 733.07 | 10,394 |
18 Jan 2024 | 732.75 | 732.75 | 732.75 | 732.75 | 732.62 | - |
17 Jan 2024 | 732.80 | 732.80 | 729.60 | 730.70 | 730.57 | 9,590 |
16 Jan 2024 | 742.10 | 742.40 | 742.10 | 741.80 | 741.67 | 5,354 |
15 Jan 2024 | 748.20 | 748.20 | 745.80 | 745.45 | 745.32 | 4,615 |
12 Jan 2024 | 747.80 | 747.80 | 747.50 | 749.05 | 748.92 | 3,804 |
11 Jan 2024 | 750.50 | 751.70 | 747.30 | 744.35 | 744.22 | 12,160 |
10 Jan 2024 | 753.00 | 753.60 | 751.40 | 751.40 | 751.27 | 5,854 |
09 Jan 2024 | 754.60 | 755.10 | 754.60 | 754.65 | 754.52 | 2,011 |
08 Jan 2024 | 754.50 | 754.50 | 754.50 | 754.95 | 754.82 | 6,747 |
05 Jan 2024 | 751.20 | 755.40 | 751.20 | 755.00 | 754.87 | 9,179 |
04 Jan 2024 | 757.90 | 759.00 | 757.90 | 759.00 | 758.87 | 5,835 |
03 Jan 2024 | 752.00 | 754.10 | 752.00 | 754.15 | 754.02 | 19,048 |
02 Jan 2024 | 775.00 | 775.00 | 755.50 | 757.45 | 757.32 | 21,659 |
29 Dec 2023 | 759.95 | 759.95 | 759.95 | 759.95 | 759.82 | - |
28 Dec 2023 | 767.10 | 767.10 | 756.70 | 758.80 | 758.67 | 4,258 |
27 Dec 2023 | 760.50 | 760.50 | 756.60 | 758.60 | 758.47 | 1,651 |
22 Dec 2023 | 755.50 | 757.14 | 755.50 | 755.90 | 755.77 | 4,879 |
21 Dec 2023 | 756.60 | 756.60 | 753.50 | 755.80 | 755.67 | 118,539 |
20 Dec 2023 | 757.70 | 761.90 | 754.30 | 757.95 | 757.82 | 108,435 |
19 Dec 2023 | 748.50 | 750.10 | 747.70 | 750.40 | 750.27 | 10,392 |
18 Dec 2023 | 742.80 | 748.10 | 742.20 | 747.70 | 747.57 | 19,515 |
15 Dec 2023 | 751.10 | 751.10 | 744.30 | 744.05 | 743.92 | 16,021 |
14 Dec 2023 | 755.40 | 757.60 | 748.16 | 751.15 | 751.02 | 81,201 |
13 Dec 2023 | 742.00 | 743.36 | 742.00 | 742.00 | 741.87 | 5,990 |
12 Dec 2023 | 739.60 | 746.36 | 739.60 | 741.40 | 741.27 | 15,730 |
11 Dec 2023 | 741.20 | 741.40 | 737.64 | 741.60 | 741.47 | 8,294 |
08 Dec 2023 | 741.00 | 741.80 | 741.00 | 742.00 | 741.87 | 2,455 |
07 Dec 2023 | 735.30 | 738.30 | 735.10 | 737.60 | 737.47 | 10,975 |
06 Dec 2023 | 737.30 | 739.50 | 737.30 | 739.45 | 739.32 | 13,569 |
05 Dec 2023 | 733.70 | 733.75 | 733.56 | 735.40 | 735.27 | 7,244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |