Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 791.00 | 792.00 | 787.00 | 792.00 | 792.00 | 14,600 |
01 May 2024 | 789.00 | 793.00 | 788.00 | 791.00 | 791.00 | 16,200 |
30 Apr 2024 | 802.00 | 802.00 | 793.00 | 793.00 | 793.00 | 30,500 |
26 Apr 2024 | 795.00 | 805.00 | 787.00 | 799.00 | 799.00 | 141,700 |
25 Apr 2024 | 802.00 | 803.00 | 796.00 | 797.00 | 797.00 | 19,000 |
24 Apr 2024 | 797.00 | 804.00 | 797.00 | 802.00 | 802.00 | 32,300 |
23 Apr 2024 | 795.00 | 799.00 | 788.00 | 796.00 | 796.00 | 27,300 |
22 Apr 2024 | 791.00 | 797.00 | 791.00 | 791.00 | 791.00 | 40,500 |
19 Apr 2024 | 791.00 | 809.00 | 780.00 | 791.00 | 791.00 | 176,200 |
18 Apr 2024 | 793.00 | 803.00 | 791.00 | 800.00 | 800.00 | 58,700 |
17 Apr 2024 | 807.00 | 807.00 | 792.00 | 793.00 | 793.00 | 84,200 |
16 Apr 2024 | 826.00 | 826.00 | 805.00 | 807.00 | 807.00 | 58,900 |
15 Apr 2024 | 828.00 | 845.00 | 822.00 | 827.00 | 827.00 | 114,400 |
12 Apr 2024 | 831.00 | 831.00 | 818.00 | 818.00 | 818.00 | 56,500 |
11 Apr 2024 | 807.00 | 833.00 | 806.00 | 831.00 | 831.00 | 72,700 |
10 Apr 2024 | 816.00 | 823.00 | 810.00 | 810.00 | 810.00 | 38,200 |
09 Apr 2024 | 819.00 | 819.00 | 807.00 | 817.00 | 817.00 | 49,600 |
08 Apr 2024 | 817.00 | 817.00 | 809.00 | 815.00 | 815.00 | 48,100 |
05 Apr 2024 | 808.00 | 818.00 | 807.00 | 816.00 | 816.00 | 90,300 |
04 Apr 2024 | 802.00 | 808.00 | 802.00 | 807.00 | 807.00 | 26,800 |
03 Apr 2024 | 803.00 | 806.00 | 796.00 | 801.00 | 801.00 | 41,900 |
02 Apr 2024 | 822.00 | 825.00 | 801.00 | 804.00 | 804.00 | 48,700 |
01 Apr 2024 | 837.00 | 844.00 | 819.00 | 820.00 | 820.00 | 74,900 |
29 Mar 2024 | 820.00 | 831.00 | 819.00 | 827.00 | 827.00 | 31,500 |
28 Mar 2024 | 830.00 | 832.00 | 818.00 | 818.00 | 818.00 | 66,300 |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 826.00 | 841.00 | 826.00 | 841.00 | 821.00 | 60,900 |
26 Mar 2024 | 830.00 | 835.00 | 825.00 | 825.00 | 805.38 | 34,500 |
25 Mar 2024 | 833.00 | 843.00 | 830.00 | 830.00 | 810.26 | 71,000 |
22 Mar 2024 | 828.00 | 838.00 | 813.00 | 834.00 | 814.17 | 141,100 |
21 Mar 2024 | 828.00 | 836.00 | 826.00 | 828.00 | 808.31 | 70,800 |
19 Mar 2024 | 831.00 | 831.00 | 820.00 | 824.00 | 804.40 | 85,000 |
18 Mar 2024 | 835.00 | 845.00 | 830.00 | 833.00 | 813.19 | 100,000 |
15 Mar 2024 | 837.00 | 837.00 | 822.00 | 830.00 | 810.26 | 69,500 |
14 Mar 2024 | 828.00 | 840.00 | 826.00 | 836.00 | 816.12 | 63,500 |
13 Mar 2024 | 849.00 | 849.00 | 819.00 | 829.00 | 809.29 | 120,100 |
12 Mar 2024 | 826.00 | 841.00 | 819.00 | 841.00 | 821.00 | 116,300 |
11 Mar 2024 | 836.00 | 845.00 | 816.00 | 822.00 | 802.45 | 202,200 |
08 Mar 2024 | 818.00 | 827.00 | 816.00 | 824.00 | 804.40 | 119,400 |
07 Mar 2024 | 810.00 | 818.00 | 806.00 | 815.00 | 795.62 | 129,200 |
06 Mar 2024 | 784.00 | 807.00 | 782.00 | 807.00 | 787.81 | 211,000 |
05 Mar 2024 | 773.00 | 784.00 | 770.00 | 782.00 | 763.40 | 60,600 |
04 Mar 2024 | 780.00 | 782.00 | 774.00 | 775.00 | 756.57 | 41,700 |
01 Mar 2024 | 777.00 | 785.00 | 774.00 | 780.00 | 761.45 | 66,300 |
29 Feb 2024 | 772.00 | 774.00 | 767.00 | 774.00 | 755.59 | 17,600 |
28 Feb 2024 | 780.00 | 783.00 | 772.00 | 772.00 | 753.64 | 33,700 |
27 Feb 2024 | 765.00 | 780.00 | 765.00 | 780.00 | 761.45 | 52,200 |
26 Feb 2024 | 768.00 | 770.00 | 765.00 | 765.00 | 746.81 | 36,000 |
22 Feb 2024 | 768.00 | 768.00 | 761.00 | 766.00 | 747.78 | 19,400 |
21 Feb 2024 | 768.00 | 768.00 | 759.00 | 760.00 | 741.93 | 32,300 |
20 Feb 2024 | 767.00 | 773.00 | 765.00 | 768.00 | 749.74 | 43,200 |
19 Feb 2024 | 758.00 | 767.00 | 756.00 | 765.00 | 746.81 | 65,100 |
16 Feb 2024 | 748.00 | 758.00 | 748.00 | 755.00 | 737.05 | 55,000 |
15 Feb 2024 | 760.00 | 760.00 | 740.00 | 743.00 | 725.33 | 107,000 |
14 Feb 2024 | 779.00 | 780.00 | 767.00 | 769.00 | 750.71 | 39,900 |
13 Feb 2024 | 767.00 | 781.00 | 767.00 | 779.00 | 760.47 | 67,600 |
09 Feb 2024 | 767.00 | 775.00 | 767.00 | 769.00 | 750.71 | 29,500 |
08 Feb 2024 | 773.00 | 774.00 | 763.00 | 769.00 | 750.71 | 39,700 |
07 Feb 2024 | 771.00 | 775.00 | 767.00 | 773.00 | 754.62 | 30,500 |
06 Feb 2024 | 778.00 | 778.00 | 771.00 | 774.00 | 755.59 | 19,600 |
05 Feb 2024 | 772.00 | 782.00 | 770.00 | 778.00 | 759.50 | 54,900 |
02 Feb 2024 | 774.00 | 774.00 | 765.00 | 769.00 | 750.71 | 23,600 |
01 Feb 2024 | 775.00 | 779.00 | 766.00 | 766.00 | 747.78 | 39,000 |
31 Jan 2024 | 770.00 | 777.00 | 766.00 | 777.00 | 758.52 | 33,800 |
30 Jan 2024 | 779.00 | 779.00 | 768.00 | 770.00 | 751.69 | 123,100 |
29 Jan 2024 | 770.00 | 783.00 | 768.00 | 778.00 | 759.50 | 77,800 |
26 Jan 2024 | 758.00 | 768.00 | 757.00 | 763.00 | 744.85 | 56,800 |
25 Jan 2024 | 758.00 | 763.00 | 757.00 | 758.00 | 739.97 | 34,200 |
24 Jan 2024 | 756.00 | 760.00 | 752.00 | 760.00 | 741.93 | 33,000 |
23 Jan 2024 | 760.00 | 765.00 | 756.00 | 756.00 | 738.02 | 48,500 |
22 Jan 2024 | 749.00 | 760.00 | 749.00 | 758.00 | 739.97 | 43,300 |
19 Jan 2024 | 748.00 | 753.00 | 746.00 | 748.00 | 730.21 | 50,100 |
18 Jan 2024 | 744.00 | 749.00 | 743.00 | 746.00 | 728.26 | 34,300 |
17 Jan 2024 | 748.00 | 755.00 | 745.00 | 745.00 | 727.28 | 49,200 |
16 Jan 2024 | 759.00 | 759.00 | 748.00 | 748.00 | 730.21 | 59,800 |
15 Jan 2024 | 756.00 | 760.00 | 754.00 | 757.00 | 739.00 | 8,900 |
12 Jan 2024 | 763.00 | 763.00 | 753.00 | 755.00 | 737.05 | 67,300 |
11 Jan 2024 | 767.00 | 769.00 | 761.00 | 762.00 | 743.88 | 69,600 |
10 Jan 2024 | 766.00 | 770.00 | 763.00 | 767.00 | 748.76 | 28,000 |
09 Jan 2024 | 763.00 | 769.00 | 762.00 | 767.00 | 748.76 | 39,300 |
05 Jan 2024 | 766.00 | 771.00 | 761.00 | 769.00 | 750.71 | 51,900 |
04 Jan 2024 | 763.00 | 770.00 | 757.00 | 766.00 | 747.78 | 33,300 |
29 Dec 2023 | 755.00 | 765.00 | 755.00 | 763.00 | 744.85 | 41,200 |
28 Dec 2023 | 746.00 | 757.00 | 745.00 | 755.00 | 737.05 | 42,800 |
27 Dec 2023 | 730.00 | 748.00 | 730.00 | 748.00 | 730.21 | 100,800 |
26 Dec 2023 | 734.00 | 737.00 | 728.00 | 730.00 | 712.64 | 109,900 |
25 Dec 2023 | 745.00 | 745.00 | 736.00 | 737.00 | 719.47 | 35,700 |
22 Dec 2023 | 738.00 | 747.00 | 736.00 | 742.00 | 724.35 | 60,600 |
21 Dec 2023 | 742.00 | 743.00 | 738.00 | 738.00 | 720.45 | 41,200 |
20 Dec 2023 | 748.00 | 752.00 | 741.00 | 743.00 | 725.33 | 53,000 |
19 Dec 2023 | 740.00 | 748.00 | 740.00 | 748.00 | 730.21 | 58,400 |
18 Dec 2023 | 747.00 | 750.00 | 739.00 | 744.00 | 726.31 | 70,200 |
15 Dec 2023 | 728.00 | 740.00 | 727.00 | 739.00 | 721.43 | 99,800 |
14 Dec 2023 | 746.00 | 746.00 | 726.00 | 729.00 | 711.66 | 171,200 |
13 Dec 2023 | 750.00 | 751.00 | 740.00 | 745.00 | 727.28 | 75,400 |
12 Dec 2023 | 755.00 | 757.00 | 747.00 | 748.00 | 730.21 | 48,200 |
11 Dec 2023 | 749.00 | 755.00 | 749.00 | 755.00 | 737.05 | 41,900 |
08 Dec 2023 | 751.00 | 756.00 | 746.00 | 746.00 | 728.26 | 51,400 |
07 Dec 2023 | 770.00 | 771.00 | 759.00 | 761.00 | 742.90 | 60,300 |
06 Dec 2023 | 774.00 | 777.00 | 773.00 | 776.00 | 757.55 | 38,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |