Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 663.50 | 663.50 | 663.50 | 624.10 | 624.10 | 15 |
30 Apr 2024 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | - |
29 Apr 2024 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | - |
26 Apr 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
25 Apr 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | - |
24 Apr 2024 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | - |
23 Apr 2024 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | - |
22 Apr 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 589.10 | - |
19 Apr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | - |
18 Apr 2024 | 617.10 | 617.10 | 617.10 | 617.10 | 617.10 | - |
17 Apr 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - |
16 Apr 2024 | 637.30 | 637.30 | 637.30 | 637.30 | 637.30 | - |
15 Apr 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
12 Apr 2024 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | - |
11 Apr 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | - |
10 Apr 2024 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | - |
09 Apr 2024 | 633.70 | 633.70 | 633.70 | 633.70 | 633.70 | - |
08 Apr 2024 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | - |
05 Apr 2024 | 619.60 | 619.60 | 619.60 | 619.60 | 619.60 | - |
04 Apr 2024 | 642.30 | 642.30 | 642.30 | 642.30 | 642.30 | - |
03 Apr 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 638.90 | - |
02 Apr 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 659.10 | - |
28 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | - |
27 Mar 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
26 Mar 2024 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | - |
25 Mar 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
22 Mar 2024 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | - |
21 Mar 2024 | 648.50 | 648.50 | 648.50 | 648.50 | 648.50 | - |
20 Mar 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
19 Mar 2024 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | - |
18 Mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
15 Mar 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - |
14 Mar 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
13 Mar 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | - |
12 Mar 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | - |
08 Mar 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | - |
07 Mar 2024 | 650.50 | 650.50 | 650.50 | 650.50 | 650.50 | - |
06 Mar 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
05 Mar 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
04 Mar 2024 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | 15 |
01 Mar 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
29 Feb 2024 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | - |
28 Feb 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | - |
27 Feb 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - |
26 Feb 2024 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - |
23 Feb 2024 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | - |
22 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
21 Feb 2024 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | - |
20 Feb 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | - |
19 Feb 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
16 Feb 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
15 Feb 2024 | 606.50 | 613.50 | 606.50 | 613.50 | 613.50 | 3 |
15 Feb 2024 | 1.45 Dividend | |||||
14 Feb 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 595.05 | - |
13 Feb 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 601.04 | - |
12 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 598.54 | - |
09 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 571.11 | - |
08 Feb 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 560.63 | - |
07 Feb 2024 | 556.00 | 564.50 | 556.00 | 564.50 | 563.13 | 3 |
06 Feb 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.11 | - |
05 Feb 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 557.14 | - |
02 Feb 2024 | 549.50 | 549.50 | 549.50 | 549.50 | 548.16 | - |
01 Feb 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 547.17 | - |
31 Jan 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 537.69 | - |
30 Jan 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 550.66 | - |
29 Jan 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 549.66 | - |
26 Jan 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 552.15 | - |
25 Jan 2024 | 583.50 | 583.50 | 583.50 | 583.50 | 582.08 | - |
24 Jan 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 569.11 | - |
23 Jan 2024 | 569.00 | 574.50 | 569.00 | 574.50 | 573.10 | 10 |
22 Jan 2024 | 564.50 | 568.50 | 564.50 | 568.50 | 567.12 | 20 |
19 Jan 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 539.68 | - |
18 Jan 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 513.25 | - |
17 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 514.25 | - |
16 Jan 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 506.77 | - |
15 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 508.26 | - |
12 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 508.26 | - |
11 Jan 2024 | 505.50 | 505.50 | 505.50 | 505.50 | 504.27 | - |
10 Jan 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 505.27 | - |
09 Jan 2024 | 510.50 | 510.50 | 510.50 | 510.50 | 509.26 | - |
08 Jan 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 498.19 | 5 |
05 Jan 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 495.29 | - |
04 Jan 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 502.77 | - |
03 Jan 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 507.26 | - |
02 Jan 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 525.22 | - |
29 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 528.71 | - |
28 Dec 2023 | 530.50 | 530.50 | 530.50 | 530.50 | 529.21 | - |
27 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 532.70 | - |
22 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 522.73 | - |
21 Dec 2023 | 514.50 | 514.50 | 514.50 | 514.50 | 513.25 | - |
20 Dec 2023 | 525.50 | 525.50 | 525.50 | 525.50 | 524.22 | - |
19 Dec 2023 | 524.50 | 524.50 | 524.50 | 524.50 | 523.23 | - |
18 Dec 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 532.70 | - |
15 Dec 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 526.72 | - |
14 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 522.73 | - |
13 Dec 2023 | 518.50 | 518.50 | 518.50 | 518.50 | 517.24 | - |
12 Dec 2023 | 517.50 | 517.50 | 517.50 | 517.50 | 516.24 | - |
11 Dec 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 491.80 | - |
08 Dec 2023 | 498.50 | 498.50 | 498.50 | 498.50 | 497.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |