Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 693.10 | 702.91 | 691.83 | 702.17 | 702.17 | 573 |
02 May 2024 | 671.20 | 679.80 | 664.29 | 676.11 | 676.11 | 445 |
01 May 2024 | 679.00 | 684.99 | 663.02 | 671.42 | 671.42 | 465 |
30 Apr 2024 | 711.70 | 716.89 | 699.63 | 700.90 | 700.90 | 302 |
29 Apr 2024 | 710.00 | 713.36 | 700.00 | 712.88 | 712.88 | 713 |
26 Apr 2024 | 684.79 | 708.55 | 679.95 | 707.30 | 707.30 | 393 |
25 Apr 2024 | 647.64 | 669.86 | 647.64 | 669.86 | 669.86 | 418 |
24 Apr 2024 | 662.92 | 668.08 | 648.95 | 654.11 | 654.11 | 291 |
23 Apr 2024 | 637.34 | 652.81 | 634.92 | 652.49 | 652.49 | 170 |
22 Apr 2024 | 630.14 | 637.17 | 626.45 | 636.94 | 636.94 | 383 |
19 Apr 2024 | 644.53 | 648.51 | 630.62 | 633.42 | 633.42 | 307 |
18 Apr 2024 | 655.79 | 658.11 | 643.76 | 645.16 | 645.16 | 336 |
17 Apr 2024 | 689.91 | 693.31 | 658.07 | 664.65 | 664.65 | 41,914 |
16 Apr 2024 | 680.98 | 694.10 | 678.51 | 690.52 | 690.52 | 186 |
15 Apr 2024 | 691.00 | 697.17 | 674.88 | 674.88 | 674.88 | 710 |
12 Apr 2024 | 689.89 | 689.89 | 677.75 | 681.35 | 681.35 | 463 |
11 Apr 2024 | 687.12 | 697.51 | 687.12 | 697.38 | 697.38 | 47,349 |
10 Apr 2024 | 688.45 | 694.75 | 684.64 | 686.60 | 686.60 | 191 |
09 Apr 2024 | 701.00 | 701.00 | 682.54 | 691.78 | 691.78 | 150 |
08 Apr 2024 | 690.00 | 690.00 | 679.28 | 687.70 | 687.70 | 396 |
05 Apr 2024 | 676.34 | 688.73 | 673.50 | 681.70 | 681.70 | 550 |
04 Apr 2024 | 704.38 | 709.59 | 693.65 | 693.65 | 693.65 | 863 |
03 Apr 2024 | 692.85 | 706.00 | 690.18 | 702.53 | 702.53 | 507 |
02 Apr 2024 | 692.92 | 694.96 | 687.16 | 687.16 | 687.16 | 525 |
28 Mar 2024 | 694.28 | 698.66 | 690.05 | 695.38 | 695.38 | 969 |
27 Mar 2024 | 693.54 | 697.04 | 682.88 | 693.94 | 693.94 | 425 |
26 Mar 2024 | 705.44 | 707.71 | 692.94 | 693.26 | 693.26 | 636 |
25 Mar 2024 | 696.37 | 708.50 | 696.37 | 704.44 | 704.44 | 222 |
22 Mar 2024 | 706.50 | 717.80 | 704.85 | 714.22 | 714.22 | 647 |
21 Mar 2024 | 715.00 | 727.23 | 713.20 | 713.99 | 713.99 | 382 |
20 Mar 2024 | 682.34 | 692.61 | 673.50 | 692.61 | 692.61 | 230 |
19 Mar 2024 | 679.03 | 684.01 | 668.69 | 682.54 | 682.54 | 509 |
18 Mar 2024 | 697.86 | 704.44 | 691.40 | 697.59 | 697.59 | 786 |
15 Mar 2024 | 686.83 | 691.42 | 679.52 | 685.13 | 685.13 | 719 |
14 Mar 2024 | 698.75 | 700.93 | 691.06 | 697.42 | 697.42 | 1,143 |
13 Mar 2024 | 691.21 | 695.74 | 682.93 | 690.88 | 690.88 | 533 |
12 Mar 2024 | 691.42 | 695.38 | 685.68 | 690.21 | 690.21 | 222 |
11 Mar 2024 | 689.46 | 690.39 | 675.90 | 683.80 | 683.80 | 1,934 |
08 Mar 2024 | 722.61 | 724.96 | 709.75 | 714.12 | 714.12 | 453 |
07 Mar 2024 | 721.99 | 728.66 | 719.00 | 725.09 | 725.09 | 209 |
06 Mar 2024 | 712.15 | 721.61 | 706.97 | 715.92 | 715.92 | 473 |
05 Mar 2024 | 711.49 | 715.99 | 701.27 | 701.56 | 701.56 | 484 |
04 Mar 2024 | 723.00 | 727.91 | 719.46 | 719.46 | 719.46 | 250 |
01 Mar 2024 | 690.00 | 716.43 | 689.26 | 716.43 | 716.43 | 807 |
29 Feb 2024 | 682.13 | 684.16 | 678.26 | 683.31 | 683.31 | 241 |
28 Feb 2024 | 677.58 | 677.58 | 670.00 | 671.74 | 671.74 | 73,615 |
27 Feb 2024 | 682.25 | 683.96 | 676.78 | 678.37 | 678.37 | 407 |
26 Feb 2024 | 675.62 | 684.36 | 673.01 | 682.69 | 682.69 | 465 |
23 Feb 2024 | 685.83 | 685.90 | 668.63 | 672.44 | 672.44 | 239 |
22 Feb 2024 | 679.17 | 685.41 | 673.04 | 685.41 | 685.41 | 823 |
21 Feb 2024 | 645.30 | 650.63 | 639.44 | 647.42 | 647.42 | 229 |
20 Feb 2024 | 653.53 | 657.19 | 644.82 | 647.19 | 647.19 | 1,231 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 652.38 | 675.79 | 652.38 | 672.47 | 672.47 | 609 |
15 Feb 2024 | 655.01 | 660.19 | 650.92 | 658.24 | 658.24 | 144 |
15 Feb 2024 | 1.45 Dividend | |||||
14 Feb 2024 | 654.90 | 661.87 | 648.42 | 651.01 | 649.56 | 187 |
13 Feb 2024 | 627.63 | 649.42 | 627.00 | 639.56 | 638.14 | 305 |
12 Feb 2024 | 647.67 | 657.42 | 645.02 | 650.63 | 649.18 | 605 |
09 Feb 2024 | 627.07 | 645.31 | 627.07 | 644.06 | 642.63 | 479 |
08 Feb 2024 | 613.40 | 623.43 | 609.20 | 622.98 | 621.59 | 365 |
07 Feb 2024 | 609.63 | 611.87 | 599.97 | 609.44 | 608.08 | 197 |
06 Feb 2024 | 616.35 | 616.35 | 596.69 | 600.14 | 598.80 | 370 |
05 Feb 2024 | 608.08 | 609.78 | 600.99 | 609.78 | 608.42 | 380 |
02 Feb 2024 | 594.09 | 605.95 | 594.09 | 602.85 | 601.51 | 637 |
01 Feb 2024 | 601.97 | 602.47 | 596.64 | 599.78 | 598.44 | 391 |
31 Jan 2024 | 591.93 | 594.94 | 582.10 | 593.87 | 592.54 | 333 |
30 Jan 2024 | 596.99 | 602.05 | 595.00 | 595.81 | 594.48 | 1,043 |
29 Jan 2024 | 601.32 | 602.23 | 595.06 | 596.61 | 595.28 | 294 |
26 Jan 2024 | 608.00 | 626.98 | 597.16 | 605.80 | 604.45 | 1,763 |
25 Jan 2024 | 643.00 | 659.00 | 639.26 | 639.26 | 637.84 | 2,929 |
24 Jan 2024 | 634.00 | 646.32 | 627.89 | 641.93 | 640.50 | 1,452 |
23 Jan 2024 | 618.79 | 622.54 | 611.23 | 620.00 | 618.62 | 646 |
22 Jan 2024 | 613.27 | 627.52 | 613.27 | 623.45 | 622.06 | 3,080 |
19 Jan 2024 | 599.00 | 615.93 | 595.41 | 615.93 | 614.56 | 1,185 |
18 Jan 2024 | 564.17 | 591.41 | 564.16 | 586.23 | 584.92 | 660 |
17 Jan 2024 | 565.00 | 565.00 | 553.79 | 555.37 | 554.13 | 186 |
16 Jan 2024 | 556.38 | 568.88 | 556.38 | 564.85 | 563.59 | 1,964 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 560.49 | 565.13 | 557.50 | 560.33 | 559.08 | 147 |
11 Jan 2024 | 556.61 | 564.86 | 550.72 | 558.72 | 557.48 | 161 |
10 Jan 2024 | 556.34 | 561.00 | 549.87 | 553.18 | 551.95 | 3,721 |
09 Jan 2024 | 554.22 | 558.43 | 554.00 | 558.43 | 557.19 | 98 |
08 Jan 2024 | 549.81 | 564.59 | 549.81 | 564.59 | 563.33 | 343 |
05 Jan 2024 | 546.24 | 550.17 | 544.24 | 545.09 | 543.88 | 109 |
04 Jan 2024 | 545.89 | 554.61 | 544.46 | 550.75 | 549.52 | 158 |
03 Jan 2024 | 552.00 | 558.35 | 549.27 | 551.76 | 550.53 | 1,234 |
02 Jan 2024 | 572.35 | 573.75 | 559.92 | 560.31 | 559.06 | 462 |
29 Dec 2023 | 584.74 | 586.96 | 577.04 | 580.06 | 578.77 | 61 |
28 Dec 2023 | 597.10 | 598.00 | 588.19 | 588.58 | 587.27 | 77 |
27 Dec 2023 | 592.40 | 592.57 | 591.25 | 591.25 | 589.93 | 19 |
22 Dec 2023 | 581.58 | 584.21 | 580.10 | 581.52 | 580.22 | 19 |
21 Dec 2023 | 575.71 | 578.50 | 572.91 | 577.29 | 576.00 | 155 |
20 Dec 2023 | 578.11 | 578.11 | 570.01 | 574.36 | 573.08 | 152,640 |
19 Dec 2023 | 579.86 | 582.82 | 578.38 | 580.15 | 578.86 | 3,581 |
18 Dec 2023 | 591.51 | 592.00 | 575.85 | 579.20 | 577.91 | 248 |
15 Dec 2023 | 587.42 | 590.00 | 582.41 | 584.38 | 583.08 | 471 |
14 Dec 2023 | 570.70 | 586.44 | 570.70 | 578.77 | 577.48 | 5,891 |
13 Dec 2023 | 564.46 | 564.46 | 561.09 | 561.89 | 560.64 | 155 |
12 Dec 2023 | 557.38 | 564.05 | 557.02 | 561.77 | 560.51 | 310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |