Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 227,700 |
16 May 2024 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 38,200 |
15 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,600 |
14 May 2024 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | 19,800 |
13 May 2024 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 18,700 |
08 May 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 19,700 |
07 May 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 112,100 |
06 May 2024 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 139,300 |
03 May 2024 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 161,600 |
02 May 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 84,700 |
30 Apr 2024 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 124,300 |
29 Apr 2024 | 525.00 | 580.00 | 500.00 | 505.00 | 505.00 | 705,200 |
26 Apr 2024 | 530.00 | 560.00 | 525.00 | 525.00 | 525.00 | 108,300 |
25 Apr 2024 | 530.00 | 550.00 | 525.00 | 530.00 | 530.00 | 137,200 |
24 Apr 2024 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 48,200 |
23 Apr 2024 | 517.12 | 536.27 | 512.33 | 531.48 | 531.48 | 78,736 |
22 Apr 2024 | 512.33 | 521.91 | 507.54 | 507.54 | 507.54 | 48,975 |
19 Apr 2024 | 526.70 | 526.70 | 512.33 | 512.33 | 512.33 | 161,858 |
18 Apr 2024 | 531.48 | 536.27 | 526.70 | 526.70 | 526.70 | 24,539 |
17 Apr 2024 | 526.70 | 531.48 | 526.70 | 526.70 | 526.70 | 9,711 |
16 Apr 2024 | 536.27 | 536.27 | 521.91 | 526.70 | 526.70 | 78,214 |
05 Apr 2024 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 11,800 |
04 Apr 2024 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 24,900 |
03 Apr 2024 | 540.00 | 560.00 | 540.00 | 545.00 | 545.00 | 71,000 |
02 Apr 2024 | 522.50 | 532.09 | 517.71 | 522.50 | 522.50 | 66,755 |
01 Apr 2024 | 527.29 | 536.88 | 522.50 | 522.50 | 522.50 | 66,547 |
28 Mar 2024 | 536.88 | 536.88 | 527.29 | 527.29 | 527.29 | 38,697 |
27 Mar 2024 | 536.88 | 536.88 | 532.09 | 536.88 | 536.88 | 52,361 |
26 Mar 2024 | 541.67 | 541.67 | 532.09 | 536.88 | 536.88 | 29,205 |
25 Mar 2024 | 546.47 | 546.47 | 536.88 | 536.88 | 536.88 | 59,558 |
22 Mar 2024 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 34,300 |
21 Mar 2024 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 67,700 |
20 Mar 2024 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 64,300 |
20 Mar 2024 | 7.5 Dividend | |||||
19 Mar 2024 | 570.00 | 575.00 | 560.00 | 565.00 | 557.50 | 141,800 |
18 Mar 2024 | 565.00 | 575.00 | 560.00 | 575.00 | 567.37 | 1,119,600 |
15 Mar 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 557.50 | 64,000 |
14 Mar 2024 | 555.00 | 565.00 | 555.00 | 565.00 | 557.50 | 53,600 |
13 Mar 2024 | 555.00 | 560.00 | 555.00 | 555.00 | 547.63 | 190,800 |
08 Mar 2024 | 560.00 | 565.00 | 545.00 | 560.00 | 552.57 | 397,100 |
07 Mar 2024 | 560.00 | 570.00 | 560.00 | 565.00 | 557.50 | 106,100 |
06 Mar 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 552.57 | 24,300 |
05 Mar 2024 | 560.00 | 565.00 | 555.00 | 565.00 | 557.50 | 40,100 |
04 Mar 2024 | 565.00 | 570.00 | 555.00 | 560.00 | 552.57 | 147,700 |
01 Mar 2024 | 570.00 | 570.00 | 560.00 | 565.00 | 557.50 | 42,500 |
29 Feb 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 562.43 | 61,100 |
28 Feb 2024 | 570.00 | 575.00 | 565.00 | 570.00 | 562.43 | 99,100 |
27 Feb 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 567.37 | 5,000 |
26 Feb 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 567.37 | 90,800 |
23 Feb 2024 | 575.00 | 580.00 | 570.00 | 580.00 | 572.30 | 238,000 |
22 Feb 2024 | 570.00 | 580.00 | 570.00 | 580.00 | 572.30 | 137,100 |
21 Feb 2024 | 575.00 | 585.00 | 570.00 | 570.00 | 562.43 | 108,300 |
20 Feb 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 567.37 | 135,500 |
19 Feb 2024 | 585.00 | 585.00 | 570.00 | 580.00 | 572.30 | 39,800 |
16 Feb 2024 | 580.00 | 585.00 | 575.00 | 585.00 | 577.23 | 34,700 |
15 Feb 2024 | 575.00 | 585.00 | 570.00 | 580.00 | 572.30 | 80,100 |
13 Feb 2024 | 585.00 | 585.00 | 565.00 | 575.00 | 567.37 | 131,100 |
12 Feb 2024 | 575.00 | 585.00 | 570.00 | 585.00 | 577.23 | 240,600 |
07 Feb 2024 | 580.00 | 630.00 | 580.00 | 585.00 | 577.23 | 156,300 |
06 Feb 2024 | 575.00 | 590.00 | 575.00 | 580.00 | 572.30 | 189,700 |
05 Feb 2024 | 580.00 | 585.00 | 575.00 | 585.00 | 577.23 | 32,700 |
02 Feb 2024 | 575.00 | 585.00 | 570.00 | 580.00 | 572.30 | 90,600 |
01 Feb 2024 | 570.00 | 590.00 | 570.00 | 575.00 | 567.37 | 85,200 |
31 Jan 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 567.37 | 74,500 |
30 Jan 2024 | 565.00 | 580.00 | 565.00 | 575.00 | 567.37 | 550,800 |
29 Jan 2024 | 570.00 | 590.00 | 565.00 | 575.00 | 567.37 | 253,200 |
26 Jan 2024 | 570.00 | 575.00 | 560.00 | 570.00 | 562.43 | 94,400 |
25 Jan 2024 | 570.00 | 580.00 | 565.00 | 570.00 | 562.43 | 548,700 |
24 Jan 2024 | 575.00 | 580.00 | 565.00 | 575.00 | 567.37 | 29,500 |
23 Jan 2024 | 575.00 | 580.00 | 570.00 | 575.00 | 567.37 | 32,800 |
22 Jan 2024 | 580.00 | 590.00 | 570.00 | 570.00 | 562.43 | 56,300 |
19 Jan 2024 | 580.00 | 590.00 | 575.00 | 575.00 | 567.37 | 10,900 |
18 Jan 2024 | 565.00 | 585.00 | 565.00 | 580.00 | 572.30 | 325,600 |
17 Jan 2024 | 585.00 | 595.00 | 575.00 | 580.00 | 572.30 | 586,000 |
16 Jan 2024 | 580.00 | 585.00 | 575.00 | 585.00 | 577.23 | 50,700 |
15 Jan 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 572.30 | 28,500 |
12 Jan 2024 | 580.00 | 590.00 | 560.00 | 575.00 | 567.37 | 43,300 |
11 Jan 2024 | 590.00 | 595.00 | 575.00 | 580.00 | 572.30 | 42,600 |
10 Jan 2024 | 595.00 | 600.00 | 575.00 | 590.00 | 582.17 | 219,900 |
10 Jan 2024 | 20 Dividend | |||||
09 Jan 2024 | 595.00 | 605.00 | 590.00 | 600.00 | 572.30 | 350,800 |
08 Jan 2024 | 600.00 | 605.00 | 590.00 | 595.00 | 567.53 | 384,400 |
05 Jan 2024 | 600.00 | 610.00 | 585.00 | 605.00 | 577.07 | 148,400 |
04 Jan 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 572.30 | 297,800 |
03 Jan 2024 | 585.00 | 620.00 | 580.00 | 590.00 | 562.76 | 430,400 |
02 Jan 2024 | 575.00 | 590.00 | 570.00 | 585.00 | 557.99 | 211,700 |
29 Dec 2023 | 565.00 | 570.00 | 560.00 | 565.00 | 538.92 | 6,100 |
28 Dec 2023 | 560.00 | 570.00 | 560.00 | 565.00 | 538.92 | 68,200 |
27 Dec 2023 | 560.00 | 565.00 | 555.00 | 560.00 | 534.15 | 15,500 |
22 Dec 2023 | 560.00 | 570.00 | 560.00 | 565.00 | 538.92 | 13,900 |
21 Dec 2023 | 545.00 | 570.00 | 545.00 | 555.00 | 529.38 | 42,800 |
20 Dec 2023 | 555.00 | 570.00 | 550.00 | 555.00 | 529.38 | 23,600 |
19 Dec 2023 | 555.00 | 565.00 | 555.00 | 555.00 | 529.38 | 11,500 |
18 Dec 2023 | 550.00 | 590.00 | 550.00 | 565.00 | 538.92 | 219,800 |
15 Dec 2023 | 550.00 | 560.00 | 545.00 | 560.00 | 534.15 | 43,400 |
14 Dec 2023 | 540.00 | 550.00 | 535.00 | 550.00 | 524.61 | 228,900 |
13 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 515.07 | 318,700 |
12 Dec 2023 | 555.00 | 565.00 | 545.00 | 550.00 | 524.61 | 146,000 |
11 Dec 2023 | 560.00 | 565.00 | 555.00 | 555.00 | 529.38 | 254,500 |
08 Dec 2023 | 570.00 | 570.00 | 560.00 | 565.00 | 538.92 | 76,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |