Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 664.33 | 664.33 | 664.33 | 664.33 | 664.33 | - |
06 May 2024 | 664.25 | 664.25 | 664.25 | 664.25 | 664.25 | - |
03 May 2024 | 655.69 | 655.69 | 655.69 | 655.69 | 655.69 | - |
02 May 2024 | 644.44 | 644.44 | 644.44 | 644.44 | 644.44 | - |
01 May 2024 | 636.43 | 636.43 | 636.43 | 636.43 | 636.43 | - |
30 Apr 2024 | 638.65 | 638.65 | 638.65 | 638.65 | 638.65 | - |
29 Apr 2024 | 650.25 | 650.25 | 650.25 | 650.25 | 650.25 | - |
26 Apr 2024 | 649.06 | 649.06 | 649.06 | 649.06 | 649.06 | - |
25 Apr 2024 | 637.39 | 637.39 | 637.39 | 637.39 | 637.39 | - |
24 Apr 2024 | 641.33 | 641.33 | 641.33 | 641.33 | 641.33 | - |
23 Apr 2024 | 641.47 | 641.47 | 641.47 | 641.47 | 641.47 | - |
22 Apr 2024 | 631.67 | 631.67 | 631.67 | 631.67 | 631.67 | - |
19 Apr 2024 | 625.96 | 625.96 | 625.96 | 625.96 | 625.96 | - |
18 Apr 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 638.48 | - |
17 Apr 2024 | 641.41 | 641.41 | 641.41 | 641.41 | 641.41 | - |
16 Apr 2024 | 647.23 | 647.23 | 647.23 | 647.23 | 647.23 | - |
15 Apr 2024 | 647.07 | 647.07 | 647.07 | 647.07 | 647.07 | - |
12 Apr 2024 | 658.43 | 658.43 | 658.43 | 658.43 | 658.43 | - |
11 Apr 2024 | 667.82 | 667.82 | 667.82 | 667.82 | 667.82 | - |
10 Apr 2024 | 658.56 | 658.56 | 658.56 | 658.56 | 658.56 | - |
09 Apr 2024 | 663.03 | 663.03 | 663.03 | 663.03 | 663.03 | - |
08 Apr 2024 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | - |
05 Apr 2024 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - |
04 Apr 2024 | 653.16 | 653.16 | 653.16 | 653.16 | 653.16 | - |
03 Apr 2024 | 662.42 | 662.42 | 662.42 | 662.42 | 662.42 | - |
02 Apr 2024 | 660.93 | 660.93 | 660.93 | 660.93 | 660.93 | - |
01 Apr 2024 | 666.65 | 666.65 | 666.65 | 666.65 | 666.65 | - |
28 Mar 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - |
27 Mar 2024 | 667.84 | 667.84 | 667.84 | 667.84 | 667.84 | - |
26 Mar 2024 | 665.64 | 665.64 | 665.64 | 665.64 | 665.64 | - |
25 Mar 2024 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - |
22 Mar 2024 | 670.97 | 670.97 | 670.97 | 670.97 | 670.97 | - |
21 Mar 2024 | 670.27 | 670.27 | 670.27 | 670.27 | 670.27 | - |
20 Mar 2024 | 670.84 | 670.84 | 670.84 | 670.84 | 670.84 | - |
19 Mar 2024 | 663.69 | 663.69 | 663.69 | 663.69 | 663.69 | - |
18 Mar 2024 | 659.44 | 659.44 | 659.44 | 659.44 | 659.44 | - |
15 Mar 2024 | 653.57 | 653.57 | 653.57 | 653.57 | 653.57 | - |
14 Mar 2024 | 660.89 | 660.89 | 660.89 | 660.89 | 660.89 | - |
13 Mar 2024 | 660.56 | 660.56 | 660.56 | 660.56 | 660.56 | - |
12 Mar 2024 | 663.28 | 663.28 | 663.28 | 663.28 | 663.28 | - |
11 Mar 2024 | 652.03 | 652.03 | 652.03 | 652.03 | 652.03 | - |
08 Mar 2024 | 655.12 | 655.12 | 655.12 | 655.12 | 655.12 | - |
07 Mar 2024 | 662.67 | 662.67 | 662.67 | 662.67 | 662.67 | - |
06 Mar 2024 | 653.34 | 653.34 | 653.34 | 653.34 | 653.34 | - |
05 Mar 2024 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | - |
04 Mar 2024 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | - |
01 Mar 2024 | 663.53 | 663.53 | 663.53 | 663.53 | 663.53 | - |
29 Feb 2024 | 656.68 | 656.68 | 656.68 | 656.68 | 656.68 | - |
28 Feb 2024 | 652.24 | 652.24 | 652.24 | 652.24 | 652.24 | - |
27 Feb 2024 | 654.46 | 654.46 | 654.46 | 654.46 | 654.46 | - |
26 Feb 2024 | 653.63 | 653.63 | 653.63 | 653.63 | 653.63 | - |
23 Feb 2024 | 655.20 | 655.20 | 655.20 | 655.20 | 655.20 | - |
22 Feb 2024 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | - |
21 Feb 2024 | 636.31 | 636.31 | 636.31 | 636.31 | 636.31 | - |
20 Feb 2024 | 637.85 | 637.85 | 637.85 | 637.85 | 637.85 | - |
16 Feb 2024 | 644.54 | 644.54 | 644.54 | 644.54 | 644.54 | - |
15 Feb 2024 | 648.56 | 648.56 | 648.56 | 648.56 | 648.56 | - |
14 Feb 2024 | 647.72 | 647.72 | 647.72 | 647.72 | 647.72 | - |
13 Feb 2024 | 639.81 | 639.81 | 639.81 | 639.81 | 639.81 | - |
12 Feb 2024 | 648.71 | 648.71 | 648.71 | 648.71 | 648.71 | - |
09 Feb 2024 | 652.46 | 652.46 | 652.46 | 652.46 | 652.46 | - |
08 Feb 2024 | 645.83 | 645.83 | 645.83 | 645.83 | 645.83 | - |
07 Feb 2024 | 644.68 | 644.68 | 644.68 | 644.68 | 644.68 | - |
06 Feb 2024 | 636.49 | 636.49 | 636.49 | 636.49 | 636.49 | - |
05 Feb 2024 | 636.05 | 636.05 | 636.05 | 636.05 | 636.05 | - |
02 Feb 2024 | 636.06 | 636.06 | 636.06 | 636.06 | 636.06 | - |
01 Feb 2024 | 623.78 | 623.78 | 623.78 | 623.78 | 623.78 | - |
31 Jan 2024 | 614.78 | 614.78 | 614.78 | 614.78 | 614.78 | - |
30 Jan 2024 | 627.89 | 627.89 | 627.89 | 627.89 | 627.89 | - |
29 Jan 2024 | 630.53 | 630.53 | 630.53 | 630.53 | 630.53 | - |
26 Jan 2024 | 623.68 | 623.68 | 623.68 | 623.68 | 623.68 | - |
25 Jan 2024 | 624.49 | 624.49 | 624.49 | 624.49 | 624.49 | - |
24 Jan 2024 | 623.74 | 623.74 | 623.74 | 623.74 | 623.74 | - |
23 Jan 2024 | 621.60 | 621.60 | 621.60 | 621.60 | 621.60 | - |
22 Jan 2024 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | - |
19 Jan 2024 | 618.25 | 618.25 | 618.25 | 618.25 | 618.25 | - |
18 Jan 2024 | 609.18 | 609.18 | 609.18 | 609.18 | 609.18 | - |
17 Jan 2024 | 601.21 | 601.21 | 601.21 | 601.21 | 601.21 | - |
16 Jan 2024 | 604.05 | 604.05 | 604.05 | 604.05 | 604.05 | - |
12 Jan 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 604.90 | - |
11 Jan 2024 | 604.28 | 604.28 | 604.28 | 604.28 | 604.28 | - |
10 Jan 2024 | 603.13 | 603.13 | 603.13 | 603.13 | 603.13 | - |
09 Jan 2024 | 597.09 | 597.09 | 597.09 | 597.09 | 597.09 | - |
08 Jan 2024 | 595.64 | 595.64 | 595.64 | 595.64 | 595.64 | - |
05 Jan 2024 | 583.58 | 583.58 | 583.58 | 583.58 | 583.58 | - |
04 Jan 2024 | 582.99 | 582.99 | 582.99 | 582.99 | 582.99 | - |
03 Jan 2024 | 585.43 | 585.43 | 585.43 | 585.43 | 585.43 | - |
02 Jan 2024 | 591.06 | 591.06 | 591.06 | 591.06 | 591.06 | - |
29 Dec 2023 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - |
28 Dec 2023 | 602.09 | 602.09 | 602.09 | 602.09 | 602.09 | - |
27 Dec 2023 | 602.08 | 602.08 | 602.08 | 602.08 | 602.08 | - |
26 Dec 2023 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
22 Dec 2023 | 599.26 | 599.26 | 599.26 | 599.26 | 599.26 | - |
21 Dec 2023 | 598.97 | 598.97 | 598.97 | 598.97 | 598.97 | - |
20 Dec 2023 | 592.53 | 592.53 | 592.53 | 592.53 | 592.53 | - |
19 Dec 2023 | 600.61 | 600.61 | 600.61 | 600.61 | 600.61 | - |
18 Dec 2023 | 597.78 | 597.78 | 597.78 | 597.78 | 597.78 | - |
18 Dec 2023 | 1.282 Dividend | |||||
15 Dec 2023 | 595.01 | 595.01 | 595.01 | 595.01 | 593.73 | - |
14 Dec 2023 | 592.70 | 592.70 | 592.70 | 592.70 | 591.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |