Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | 3 |
07 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - |
06 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 1 |
05 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
04 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 732.26 | - |
04 Dec 2023 | 5.5 Dividend | |||||
01 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 726.76 | - |
30 Nov 2023 | 721.23 | 732.26 | 721.23 | 732.26 | 726.76 | 5 |
29 Nov 2023 | 747.90 | 747.90 | 720.74 | 722.89 | 717.46 | 7 |
28 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
27 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
24 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
22 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
21 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
20 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | - |
17 Nov 2023 | 753.66 | 753.66 | 753.66 | 753.66 | 748.00 | 1 |
16 Nov 2023 | 738.90 | 753.66 | 738.90 | 753.66 | 748.00 | 4 |
15 Nov 2023 | 768.69 | 768.69 | 756.61 | 756.61 | 750.93 | 174 |
14 Nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | - |
13 Nov 2023 | 712.67 | 712.67 | 712.67 | 712.67 | 707.32 | 4 |
10 Nov 2023 | 699.90 | 699.90 | 699.90 | 699.90 | 694.64 | 8 |
09 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
08 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | - |
07 Nov 2023 | 734.00 | 734.00 | 734.00 | 734.00 | 728.49 | 1 |
06 Nov 2023 | 726.97 | 740.39 | 720.00 | 737.50 | 731.96 | 10 |
03 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
02 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
01 Nov 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | - |
31 Oct 2023 | 693.00 | 693.00 | 693.00 | 693.00 | 687.79 | 1 |
30 Oct 2023 | 681.86 | 681.86 | 681.86 | 681.86 | 676.74 | 10 |
27 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
26 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
25 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | - |
24 Oct 2023 | 692.65 | 692.65 | 692.65 | 692.65 | 687.44 | 8 |
23 Oct 2023 | 670.82 | 670.82 | 670.82 | 670.82 | 665.78 | - |
20 Oct 2023 | 670.82 | 670.82 | 670.82 | 670.82 | 665.78 | 5 |
19 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
18 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
17 Oct 2023 | 683.15 | 683.15 | 683.15 | 683.15 | 678.02 | - |
16 Oct 2023 | 670.00 | 683.15 | 670.00 | 683.15 | 678.02 | 10 |
13 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
12 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
11 Oct 2023 | 744.84 | 744.84 | 744.84 | 744.84 | 739.25 | - |
10 Oct 2023 | 737.67 | 744.97 | 734.00 | 744.84 | 739.25 | 4 |
09 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
06 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
05 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
04 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
03 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
02 Oct 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
29 Sept 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | - |
28 Sept 2023 | 710.49 | 710.49 | 710.49 | 710.49 | 705.15 | 5 |
27 Sept 2023 | 721.00 | 721.00 | 700.00 | 700.00 | 694.74 | 4 |
26 Sept 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 714.59 | - |
25 Sept 2023 | 736.79 | 736.79 | 720.00 | 720.00 | 714.59 | 51 |
22 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | - |
21 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | - |
20 Sept 2023 | 753.36 | 753.36 | 753.36 | 753.36 | 747.70 | 50 |
19 Sept 2023 | 751.90 | 751.90 | 751.90 | 751.90 | 746.25 | 8 |
18 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 784.11 | - |
15 Sept 2023 | 790.04 | 790.04 | 790.04 | 790.04 | 784.11 | 1 |
14 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | - |
13 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | - |
12 Sept 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 754.29 | 1 |
11 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 762.23 | - |
08 Sept 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 762.23 | 1 |
07 Sept 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 764.22 | - |
06 Sept 2023 | 762.26 | 770.00 | 762.26 | 770.00 | 764.22 | 12 |
05 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
01 Sept 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
31 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
30 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | - |
29 Aug 2023 | 802.54 | 802.54 | 802.54 | 802.54 | 796.51 | 1 |
28 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
25 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
24 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
23 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
22 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | - |
21 Aug 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 793.99 | 4 |
18 Aug 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 810.86 | - |
17 Aug 2023 | 810.00 | 817.00 | 810.00 | 817.00 | 810.86 | 14 |
16 Aug 2023 | 837.46 | 837.46 | 837.46 | 837.46 | 831.17 | 1 |
15 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 839.99 | - |
14 Aug 2023 | 846.35 | 846.35 | 846.35 | 846.35 | 839.99 | 1 |
11 Aug 2023 | 869.33 | 869.33 | 869.33 | 869.33 | 862.80 | - |
10 Aug 2023 | 857.32 | 869.33 | 857.32 | 869.33 | 862.80 | 6 |
09 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | - |
08 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | - |
07 Aug 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 837.66 | 10 |
04 Aug 2023 | 848.48 | 848.48 | 848.48 | 848.48 | 842.11 | 4 |
03 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
02 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
01 Aug 2023 | 889.59 | 889.59 | 889.59 | 889.59 | 882.90 | - |
31 Jul 2023 | 902.06 | 902.06 | 889.59 | 889.59 | 882.90 | 2 |
28 Jul 2023 | 886.66 | 886.66 | 886.66 | 886.66 | 880.00 | - |
27 Jul 2023 | 831.70 | 886.66 | 831.70 | 886.66 | 880.00 | 2 |
26 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
25 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
24 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
21 Jul 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 923.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |