Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 785.05 | 789.80 | 777.60 | 781.81 | 781.81 | 100,499 |
17 May 2024 | 781.05 | 790.10 | 779.30 | 783.75 | 783.75 | 1,516,176 |
16 May 2024 | 784.00 | 793.80 | 780.40 | 785.24 | 785.24 | 52,860 |
15 May 2024 | 791.25 | 796.70 | 773.00 | 786.30 | 786.30 | 621,950 |
14 May 2024 | 790.00 | 791.90 | 777.90 | 785.33 | 785.33 | 20,065 |
13 May 2024 | 793.15 | 797.90 | 782.10 | 788.92 | 788.92 | 131,910 |
10 May 2024 | 799.05 | 800.10 | 784.20 | 791.87 | 791.87 | 19,562 |
09 May 2024 | 784.70 | 792.70 | 778.10 | 785.00 | 785.00 | 256,929 |
08 May 2024 | 790.00 | 795.68 | 786.00 | 790.00 | 790.00 | 262,503 |
07 May 2024 | 792.00 | 791.30 | 777.00 | 787.92 | 787.92 | 157,651 |
03 May 2024 | 773.05 | 791.50 | 762.30 | 782.65 | 782.65 | 20,108 |
02 May 2024 | 782.00 | 784.60 | 765.10 | 768.80 | 768.80 | 412,074 |
01 May 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 13,784 |
30 Apr 2024 | 785.05 | 797.00 | 772.10 | 773.65 | 773.65 | 757,020 |
29 Apr 2024 | 796.40 | 794.90 | 775.50 | 794.70 | 794.70 | 36,404 |
26 Apr 2024 | 789.05 | 797.40 | 773.30 | 788.67 | 788.67 | 116,056 |
25 Apr 2024 | 802.30 | 809.10 | 770.30 | 781.08 | 781.08 | 117,131 |
24 Apr 2024 | 795.05 | 810.80 | 789.30 | 802.79 | 802.79 | 131,367 |
23 Apr 2024 | 794.00 | 799.60 | 784.50 | 799.31 | 799.31 | 125,657 |
23 Apr 2024 | 7.5 Dividend | |||||
22 Apr 2024 | 803.45 | 807.20 | 791.80 | 797.67 | 790.17 | 237,339 |
19 Apr 2024 | 796.50 | 801.60 | 785.00 | 796.53 | 789.04 | 748,796 |
18 Apr 2024 | 804.00 | 809.00 | 792.60 | 796.68 | 789.19 | 279,240 |
17 Apr 2024 | 805.15 | 823.50 | 777.10 | 812.77 | 805.13 | 237,291 |
16 Apr 2024 | 782.00 | 800.09 | 777.30 | 800.09 | 792.57 | 177,506 |
15 Apr 2024 | 785.05 | 804.70 | 776.50 | 791.62 | 784.18 | 182,692 |
12 Apr 2024 | 797.05 | 803.00 | 775.40 | 781.36 | 774.01 | 155,904 |
11 Apr 2024 | 788.40 | 797.80 | 784.20 | 790.64 | 783.21 | 187,019 |
10 Apr 2024 | 810.00 | 808.10 | 782.40 | 792.68 | 785.23 | 227,833 |
09 Apr 2024 | 804.00 | 808.10 | 792.00 | 794.96 | 787.48 | 218,793 |
08 Apr 2024 | 795.05 | 809.40 | 792.20 | 807.12 | 799.53 | 262,882 |
05 Apr 2024 | 803.55 | 807.40 | 797.70 | 800.08 | 792.55 | 162,112 |
04 Apr 2024 | 817.05 | 822.00 | 810.30 | 819.48 | 811.78 | 200,970 |
03 Apr 2024 | 820.00 | 825.90 | 815.88 | 817.58 | 809.89 | 226,349 |
02 Apr 2024 | 833.65 | 842.90 | 818.90 | 838.29 | 830.40 | 205,464 |
28 Mar 2024 | 831.25 | 843.00 | 818.56 | 833.87 | 826.03 | 242,842 |
27 Mar 2024 | 828.00 | 830.47 | 816.70 | 822.75 | 815.01 | 325,087 |
26 Mar 2024 | 833.05 | 839.50 | 817.80 | 822.14 | 814.41 | 520,862 |
25 Mar 2024 | 824.40 | 833.40 | 812.90 | 825.42 | 817.66 | 303,938 |
22 Mar 2024 | 840.20 | 841.50 | 822.20 | 826.51 | 818.74 | 152,500 |
21 Mar 2024 | 854.90 | 860.50 | 840.80 | 845.81 | 837.86 | 211,668 |
20 Mar 2024 | 834.90 | 851.40 | 817.40 | 840.65 | 832.75 | 167,316 |
19 Mar 2024 | 852.20 | 863.30 | 844.80 | 856.63 | 848.58 | 630,043 |
18 Mar 2024 | 861.55 | 867.50 | 854.80 | 858.37 | 850.30 | 238,705 |
15 Mar 2024 | 866.00 | 878.10 | 861.00 | 862.32 | 854.21 | 322,375 |
14 Mar 2024 | 870.00 | 890.00 | 861.90 | 873.10 | 864.89 | 322,863 |
13 Mar 2024 | 853.05 | 869.70 | 848.10 | 867.07 | 858.92 | 286,205 |
12 Mar 2024 | 852.00 | 859.00 | 837.60 | 841.53 | 833.61 | 25,745 |
11 Mar 2024 | 838.20 | 850.44 | 833.90 | 847.18 | 839.21 | 114,652 |
08 Mar 2024 | 839.15 | 850.20 | 834.70 | 847.11 | 839.15 | 121,554 |
07 Mar 2024 | 828.10 | 843.60 | 821.00 | 830.11 | 822.31 | 83,330 |
06 Mar 2024 | 830.00 | 837.80 | 821.90 | 835.43 | 827.58 | 170,733 |
05 Mar 2024 | 837.45 | 844.90 | 825.60 | 827.46 | 819.68 | 297,867 |
04 Mar 2024 | 846.50 | 850.00 | 832.90 | 837.08 | 829.21 | 207,361 |
01 Mar 2024 | 839.65 | 850.00 | 832.60 | 845.33 | 837.38 | 131,640 |
29 Feb 2024 | 852.20 | 860.80 | 839.80 | 842.80 | 834.88 | 331,252 |
28 Feb 2024 | 848.80 | 855.60 | 842.20 | 846.37 | 838.42 | 82,697 |
27 Feb 2024 | 842.00 | 850.57 | 837.10 | 850.49 | 842.49 | 113,653 |
26 Feb 2024 | 844.50 | 855.20 | 837.60 | 843.00 | 835.07 | 75,655 |
23 Feb 2024 | 842.80 | 850.27 | 838.60 | 849.93 | 841.94 | 157,653 |
22 Feb 2024 | 828.00 | 841.07 | 816.00 | 835.11 | 827.26 | 240,935 |
21 Feb 2024 | 821.05 | 829.20 | 815.20 | 824.58 | 816.83 | 94,099 |
20 Feb 2024 | 818.00 | 826.90 | 811.30 | 818.15 | 810.46 | 514,292 |
19 Feb 2024 | 810.40 | 823.60 | 804.70 | 820.44 | 812.73 | 355,855 |
16 Feb 2024 | 814.70 | 830.00 | 810.70 | 822.93 | 815.19 | 108,456 |
15 Feb 2024 | 817.05 | 816.80 | 797.70 | 815.52 | 807.85 | 163,568 |
14 Feb 2024 | 795.05 | 805.70 | 785.00 | 800.80 | 793.27 | 544,497 |
13 Feb 2024 | 818.20 | 824.50 | 798.80 | 801.30 | 793.77 | 224,314 |
12 Feb 2024 | 800.00 | 821.95 | 802.60 | 812.30 | 804.67 | 144,036 |
09 Feb 2024 | 810.00 | 812.00 | 798.50 | 807.58 | 799.99 | 516,557 |
08 Feb 2024 | 784.60 | 806.00 | 779.30 | 794.20 | 786.73 | 182,545 |
07 Feb 2024 | 782.20 | 789.20 | 774.80 | 784.12 | 776.75 | 106,907 |
06 Feb 2024 | 785.05 | 784.30 | 771.30 | 778.78 | 771.46 | 88,080 |
05 Feb 2024 | 776.00 | 782.80 | 772.30 | 777.63 | 770.32 | 242,337 |
02 Feb 2024 | 771.35 | 783.20 | 772.40 | 777.37 | 770.06 | 27,976 |
01 Feb 2024 | 768.00 | 778.30 | 763.30 | 772.52 | 765.25 | 524,590 |
31 Jan 2024 | 779.55 | 786.70 | 770.20 | 774.00 | 766.73 | 99,027 |
30 Jan 2024 | 779.85 | 785.70 | 771.60 | 782.03 | 774.68 | 232,357 |
29 Jan 2024 | 773.05 | 779.50 | 762.99 | 776.46 | 769.15 | 239,351 |
26 Jan 2024 | 720.00 | 780.00 | 696.70 | 773.31 | 766.04 | 602,658 |
25 Jan 2024 | 685.35 | 696.92 | 676.54 | 681.93 | 675.52 | 623,742 |
24 Jan 2024 | 666.60 | 689.40 | 663.80 | 686.64 | 680.19 | 488,281 |
23 Jan 2024 | 658.00 | 673.50 | 658.90 | 667.36 | 661.09 | 195,212 |
22 Jan 2024 | 666.60 | 670.40 | 650.50 | 662.97 | 656.73 | 355,761 |
19 Jan 2024 | 669.05 | 669.80 | 653.80 | 659.03 | 652.84 | 323,220 |
18 Jan 2024 | 669.05 | 673.50 | 643.50 | 665.25 | 658.99 | 354,273 |
17 Jan 2024 | 660.00 | 665.78 | 644.00 | 647.53 | 641.44 | 386,088 |
16 Jan 2024 | 668.50 | 673.30 | 660.40 | 664.46 | 658.21 | 104,902 |
15 Jan 2024 | 671.75 | 676.00 | 665.80 | 670.87 | 664.56 | 186,401 |
12 Jan 2024 | 662.00 | 676.20 | 647.70 | 669.83 | 663.53 | 209,346 |
11 Jan 2024 | 689.35 | 694.20 | 672.10 | 684.69 | 678.25 | 320,665 |
10 Jan 2024 | 682.40 | 688.60 | 676.60 | 682.82 | 676.40 | 109,745 |
09 Jan 2024 | 697.05 | 697.80 | 679.90 | 681.48 | 675.07 | 243,307 |
08 Jan 2024 | 687.35 | 691.30 | 679.30 | 690.67 | 684.18 | 300,524 |
05 Jan 2024 | 692.00 | 695.40 | 681.40 | 689.04 | 682.56 | 173,224 |
04 Jan 2024 | 695.05 | 701.00 | 690.70 | 697.64 | 691.08 | 116,018 |
03 Jan 2024 | 723.05 | 727.40 | 693.00 | 713.06 | 706.36 | 193,985 |
02 Jan 2024 | 730.00 | 744.50 | 718.60 | 723.14 | 716.34 | 190,702 |
29 Dec 2023 | 733.05 | 739.54 | 726.60 | 734.79 | 727.88 | 48,839 |
28 Dec 2023 | 725.05 | 739.90 | 728.50 | 730.42 | 723.55 | 58,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |