Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | 30 |
10 May 2024 | 647.20 | 649.20 | 647.00 | 647.40 | 647.40 | 13 |
09 May 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | - |
08 May 2024 | 646.80 | 650.40 | 641.60 | 643.00 | 643.00 | 39 |
07 May 2024 | 637.00 | 645.40 | 637.00 | 645.40 | 645.40 | 70 |
06 May 2024 | 626.20 | 632.60 | 626.20 | 632.60 | 632.60 | 14 |
03 May 2024 | 620.20 | 624.00 | 620.20 | 621.60 | 621.60 | 22 |
02 May 2024 | 622.00 | 622.00 | 610.00 | 617.80 | 617.80 | 42 |
30 Apr 2024 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | 3 |
29 Apr 2024 | 621.80 | 625.00 | 621.80 | 625.00 | 625.00 | 53 |
26 Apr 2024 | 619.20 | 624.40 | 619.20 | 624.40 | 624.40 | 7 |
25 Apr 2024 | 617.40 | 618.40 | 617.00 | 617.00 | 617.00 | 65 |
24 Apr 2024 | 622.40 | 626.00 | 617.80 | 617.80 | 617.80 | 89 |
23 Apr 2024 | 623.20 | 625.00 | 623.20 | 624.20 | 624.20 | 179 |
22 Apr 2024 | 623.40 | 626.60 | 622.40 | 626.60 | 626.60 | 61 |
19 Apr 2024 | 617.00 | 624.20 | 616.00 | 624.20 | 624.20 | 14 |
18 Apr 2024 | 626.40 | 626.40 | 624.00 | 624.00 | 624.00 | 13 |
17 Apr 2024 | 627.00 | 630.80 | 627.00 | 627.20 | 627.20 | 166 |
16 Apr 2024 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | 8 |
15 Apr 2024 | 621.00 | 630.40 | 621.00 | 630.40 | 630.40 | 17 |
12 Apr 2024 | 626.00 | 631.60 | 626.00 | 631.60 | 631.60 | 10 |
11 Apr 2024 | 623.00 | 624.20 | 623.00 | 624.20 | 624.20 | 8 |
10 Apr 2024 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | - |
09 Apr 2024 | 622.40 | 624.80 | 622.40 | 624.80 | 624.80 | 4 |
08 Apr 2024 | 620.40 | 623.20 | 620.40 | 623.20 | 623.20 | 50 |
05 Apr 2024 | 613.20 | 613.20 | 610.20 | 610.20 | 610.20 | 37 |
04 Apr 2024 | 625.60 | 625.60 | 620.60 | 620.60 | 620.60 | 5 |
03 Apr 2024 | 624.40 | 627.40 | 624.40 | 626.60 | 626.60 | 108 |
02 Apr 2024 | 632.60 | 633.40 | 628.40 | 628.40 | 628.40 | 29 |
28 Mar 2024 | 636.40 | 636.40 | 633.40 | 634.20 | 634.20 | 30 |
27 Mar 2024 | 585.00 | 642.80 | 585.00 | 630.20 | 630.20 | 129 |
26 Mar 2024 | 584.60 | 589.20 | 584.60 | 586.20 | 586.20 | 26 |
25 Mar 2024 | 592.20 | 592.20 | 588.40 | 588.40 | 588.40 | 109 |
22 Mar 2024 | 591.20 | 594.60 | 590.00 | 590.20 | 590.20 | 20 |
21 Mar 2024 | 581.00 | 592.00 | 581.00 | 592.00 | 592.00 | 45 |
20 Mar 2024 | 576.60 | 581.60 | 576.60 | 581.60 | 581.60 | 20 |
19 Mar 2024 | 574.60 | 578.00 | 574.60 | 578.00 | 578.00 | 20 |
18 Mar 2024 | 576.00 | 576.00 | 575.80 | 575.80 | 575.80 | 20 |
15 Mar 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
14 Mar 2024 | 569.40 | 569.40 | 569.40 | 569.40 | 569.40 | - |
13 Mar 2024 | 572.20 | 575.80 | 570.40 | 570.40 | 570.40 | 8 |
12 Mar 2024 | 570.40 | 572.00 | 570.40 | 572.00 | 572.00 | 16 |
11 Mar 2024 | 569.60 | 569.60 | 569.60 | 569.60 | 569.60 | 20 |
08 Mar 2024 | 572.80 | 574.00 | 572.80 | 574.00 | 574.00 | 14 |
07 Mar 2024 | 572.00 | 575.60 | 572.00 | 575.60 | 575.60 | 20 |
06 Mar 2024 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | - |
05 Mar 2024 | 578.40 | 578.40 | 577.40 | 577.40 | 577.40 | 23 |
04 Mar 2024 | 580.00 | 582.00 | 577.40 | 577.40 | 577.40 | 35 |
01 Mar 2024 | 581.40 | 582.80 | 581.40 | 582.80 | 582.80 | 13 |
29 Feb 2024 | 580.60 | 581.40 | 580.20 | 581.40 | 581.40 | 47 |
28 Feb 2024 | 578.60 | 579.80 | 578.60 | 579.80 | 579.80 | 4 |
27 Feb 2024 | 582.80 | 582.80 | 580.00 | 580.00 | 580.00 | 10 |
26 Feb 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | - |
23 Feb 2024 | 578.80 | 583.20 | 578.80 | 583.20 | 583.20 | 18 |
22 Feb 2024 | 571.40 | 572.60 | 571.40 | 572.60 | 572.60 | 21 |
21 Feb 2024 | 567.00 | 571.80 | 567.00 | 571.80 | 571.80 | 2 |
20 Feb 2024 | 570.00 | 572.60 | 570.00 | 572.60 | 572.60 | 4 |
19 Feb 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 2 |
16 Feb 2024 | 576.20 | 576.20 | 576.20 | 576.20 | 576.20 | - |
15 Feb 2024 | 571.00 | 573.00 | 571.00 | 571.80 | 571.80 | 132 |
14 Feb 2024 | 563.40 | 566.00 | 563.40 | 566.00 | 566.00 | 21 |
14 Feb 2024 | 1.35 Dividend | |||||
13 Feb 2024 | 568.20 | 570.20 | 567.00 | 570.20 | 568.85 | 31 |
12 Feb 2024 | 572.00 | 572.00 | 570.00 | 571.20 | 569.85 | 26 |
09 Feb 2024 | 571.20 | 573.60 | 571.20 | 573.20 | 571.84 | 115 |
08 Feb 2024 | 577.00 | 577.00 | 573.60 | 573.60 | 572.24 | 78 |
07 Feb 2024 | 573.20 | 581.00 | 572.80 | 581.00 | 579.62 | 41 |
06 Feb 2024 | 571.00 | 573.80 | 571.00 | 573.80 | 572.44 | 51 |
05 Feb 2024 | 572.60 | 574.80 | 570.60 | 571.40 | 570.05 | 44 |
02 Feb 2024 | 567.00 | 568.40 | 567.00 | 568.40 | 567.05 | 12 |
01 Feb 2024 | 559.20 | 565.20 | 559.20 | 565.20 | 563.86 | 2 |
31 Jan 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 560.07 | - |
30 Jan 2024 | 554.60 | 554.60 | 553.20 | 553.20 | 551.89 | 18 |
29 Jan 2024 | 549.60 | 552.40 | 549.60 | 552.20 | 550.89 | 18 |
26 Jan 2024 | 549.80 | 552.00 | 549.80 | 552.00 | 550.69 | 28 |
25 Jan 2024 | 549.60 | 553.20 | 549.60 | 553.20 | 551.89 | 10 |
24 Jan 2024 | 555.00 | 562.60 | 553.00 | 553.00 | 551.69 | 47 |
23 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.70 | - |
22 Jan 2024 | 548.60 | 553.20 | 548.60 | 553.20 | 551.89 | 46 |
19 Jan 2024 | 543.40 | 547.40 | 543.40 | 547.40 | 546.10 | 75 |
18 Jan 2024 | 539.00 | 542.40 | 539.00 | 542.20 | 540.92 | 8 |
17 Jan 2024 | 538.80 | 542.80 | 538.80 | 542.80 | 541.51 | 17 |
16 Jan 2024 | 536.20 | 544.60 | 536.20 | 540.00 | 538.72 | 22 |
15 Jan 2024 | 540.20 | 545.80 | 540.20 | 540.80 | 539.52 | 145 |
12 Jan 2024 | 534.80 | 534.80 | 534.80 | 534.80 | 533.53 | - |
11 Jan 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 533.13 | - |
10 Jan 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 531.74 | - |
09 Jan 2024 | 531.80 | 533.40 | 531.80 | 533.40 | 532.14 | 2 |
08 Jan 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 523.96 | 3 |
05 Jan 2024 | 531.60 | 533.40 | 529.60 | 529.60 | 528.35 | 14 |
04 Jan 2024 | 530.60 | 534.40 | 530.60 | 534.40 | 533.13 | 4 |
03 Jan 2024 | 541.80 | 541.80 | 539.20 | 539.20 | 537.92 | 98 |
02 Jan 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 546.30 | 7 |
29 Dec 2023 | 542.00 | 544.40 | 542.00 | 542.60 | 541.32 | 15 |
28 Dec 2023 | 544.40 | 545.60 | 543.20 | 543.20 | 541.91 | 49 |
27 Dec 2023 | 543.00 | 546.00 | 543.00 | 545.20 | 543.91 | 75 |
22 Dec 2023 | 533.80 | 542.20 | 533.80 | 542.20 | 540.92 | 47 |
21 Dec 2023 | 505.80 | 509.20 | 505.80 | 508.00 | 506.80 | 48 |
20 Dec 2023 | 510.00 | 511.80 | 509.00 | 511.80 | 510.59 | 17 |
19 Dec 2023 | 512.00 | 513.00 | 512.00 | 513.00 | 511.79 | 137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |