Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 621.00 | 621.00 | 612.00 | 614.00 | 614.00 | 1,200 |
01 May 2024 | 615.00 | 619.00 | 606.00 | 619.00 | 619.00 | 800 |
30 Apr 2024 | 615.00 | 622.00 | 592.00 | 619.00 | 619.00 | 15,700 |
26 Apr 2024 | 624.00 | 624.00 | 601.00 | 617.00 | 617.00 | 7,200 |
25 Apr 2024 | 605.00 | 615.00 | 605.00 | 613.00 | 613.00 | 4,200 |
24 Apr 2024 | 607.00 | 610.00 | 600.00 | 610.00 | 610.00 | 3,500 |
23 Apr 2024 | 608.00 | 611.00 | 601.00 | 602.00 | 602.00 | 1,500 |
22 Apr 2024 | 587.00 | 610.00 | 587.00 | 606.00 | 606.00 | 10,400 |
19 Apr 2024 | 611.00 | 611.00 | 591.00 | 601.00 | 601.00 | 7,400 |
18 Apr 2024 | 596.00 | 616.00 | 596.00 | 611.00 | 611.00 | 12,600 |
17 Apr 2024 | 616.00 | 620.00 | 602.00 | 610.00 | 610.00 | 9,900 |
16 Apr 2024 | 633.00 | 633.00 | 617.00 | 619.00 | 619.00 | 9,500 |
15 Apr 2024 | 645.00 | 645.00 | 629.00 | 638.00 | 638.00 | 20,400 |
12 Apr 2024 | 646.00 | 652.00 | 646.00 | 646.00 | 646.00 | 8,600 |
11 Apr 2024 | 654.00 | 654.00 | 646.00 | 647.00 | 647.00 | 15,700 |
10 Apr 2024 | 651.00 | 660.00 | 646.00 | 654.00 | 654.00 | 16,700 |
09 Apr 2024 | 655.00 | 663.00 | 644.00 | 661.00 | 661.00 | 37,600 |
08 Apr 2024 | 672.00 | 750.00 | 644.00 | 645.00 | 645.00 | 260,500 |
05 Apr 2024 | 655.00 | 675.00 | 649.00 | 674.00 | 674.00 | 19,500 |
04 Apr 2024 | 682.00 | 720.00 | 647.00 | 660.00 | 660.00 | 124,100 |
03 Apr 2024 | 680.00 | 682.00 | 673.00 | 682.00 | 682.00 | 8,500 |
02 Apr 2024 | 696.00 | 696.00 | 682.00 | 682.00 | 682.00 | 11,600 |
01 Apr 2024 | 692.00 | 700.00 | 683.00 | 695.00 | 695.00 | 20,300 |
29 Mar 2024 | 668.00 | 690.00 | 668.00 | 689.00 | 689.00 | 13,800 |
28 Mar 2024 | 678.00 | 690.00 | 666.00 | 667.00 | 667.00 | 11,000 |
27 Mar 2024 | 689.00 | 689.00 | 669.00 | 678.00 | 678.00 | 23,200 |
26 Mar 2024 | 702.00 | 702.00 | 680.00 | 681.00 | 681.00 | 21,100 |
25 Mar 2024 | 687.00 | 703.00 | 682.00 | 693.00 | 693.00 | 18,700 |
22 Mar 2024 | 689.00 | 690.00 | 680.00 | 688.00 | 688.00 | 9,700 |
21 Mar 2024 | 697.00 | 697.00 | 680.00 | 688.00 | 688.00 | 20,400 |
19 Mar 2024 | 671.00 | 689.00 | 669.00 | 682.00 | 682.00 | 45,800 |
18 Mar 2024 | 662.00 | 669.00 | 650.00 | 661.00 | 661.00 | 11,900 |
15 Mar 2024 | 655.00 | 665.00 | 650.00 | 656.00 | 656.00 | 5,600 |
14 Mar 2024 | 654.00 | 661.00 | 650.00 | 655.00 | 655.00 | 6,400 |
13 Mar 2024 | 668.00 | 670.00 | 652.00 | 654.00 | 654.00 | 21,500 |
12 Mar 2024 | 650.00 | 669.00 | 647.00 | 668.00 | 668.00 | 13,000 |
11 Mar 2024 | 670.00 | 670.00 | 643.00 | 650.00 | 650.00 | 18,100 |
08 Mar 2024 | 664.00 | 677.00 | 651.00 | 675.00 | 675.00 | 31,800 |
07 Mar 2024 | 687.00 | 687.00 | 670.00 | 671.00 | 671.00 | 14,100 |
06 Mar 2024 | 663.00 | 692.00 | 663.00 | 677.00 | 677.00 | 25,600 |
05 Mar 2024 | 681.00 | 688.00 | 673.00 | 673.00 | 673.00 | 17,500 |
04 Mar 2024 | 691.00 | 700.00 | 681.00 | 683.00 | 683.00 | 18,200 |
01 Mar 2024 | 704.00 | 706.00 | 685.00 | 686.00 | 686.00 | 20,000 |
29 Feb 2024 | 686.00 | 699.00 | 675.00 | 699.00 | 699.00 | 31,700 |
28 Feb 2024 | 693.00 | 710.00 | 685.00 | 690.00 | 690.00 | 38,000 |
27 Feb 2024 | 729.00 | 729.00 | 689.00 | 693.00 | 693.00 | 78,300 |
26 Feb 2024 | 732.00 | 741.00 | 700.00 | 704.00 | 704.00 | 78,400 |
22 Feb 2024 | 755.00 | 815.00 | 706.00 | 710.00 | 710.00 | 285,700 |
21 Feb 2024 | 822.00 | 860.00 | 748.00 | 756.00 | 756.00 | 829,000 |
20 Feb 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 76,400 |
19 Feb 2024 | 625.00 | 649.00 | 624.00 | 648.00 | 648.00 | 39,900 |
16 Feb 2024 | 616.00 | 630.00 | 610.00 | 620.00 | 620.00 | 21,000 |
15 Feb 2024 | 597.00 | 621.00 | 597.00 | 615.00 | 615.00 | 18,600 |
14 Feb 2024 | 613.00 | 613.00 | 586.00 | 607.00 | 607.00 | 12,000 |
13 Feb 2024 | 583.00 | 614.00 | 575.00 | 605.00 | 605.00 | 47,700 |
09 Feb 2024 | 587.00 | 589.00 | 580.00 | 582.00 | 582.00 | 13,700 |
08 Feb 2024 | 591.00 | 654.00 | 555.00 | 590.00 | 590.00 | 110,700 |
07 Feb 2024 | 592.00 | 597.00 | 582.00 | 585.00 | 585.00 | 19,500 |
06 Feb 2024 | 603.00 | 603.00 | 594.00 | 600.00 | 600.00 | 7,300 |
05 Feb 2024 | 607.00 | 619.00 | 601.00 | 603.00 | 603.00 | 14,600 |
02 Feb 2024 | 586.00 | 607.00 | 586.00 | 607.00 | 607.00 | 22,100 |
01 Feb 2024 | 590.00 | 594.00 | 582.00 | 587.00 | 587.00 | 17,400 |
31 Jan 2024 | 592.00 | 604.00 | 589.00 | 590.00 | 590.00 | 19,900 |
30 Jan 2024 | 602.00 | 605.00 | 591.00 | 598.00 | 598.00 | 16,500 |
29 Jan 2024 | 612.00 | 618.00 | 590.00 | 594.00 | 594.00 | 34,600 |
26 Jan 2024 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | 37,700 |
25 Jan 2024 | 633.00 | 640.00 | 615.00 | 624.00 | 624.00 | 53,600 |
24 Jan 2024 | 669.00 | 669.00 | 632.00 | 634.00 | 634.00 | 63,100 |
23 Jan 2024 | 681.00 | 682.00 | 652.00 | 663.00 | 663.00 | 79,300 |
22 Jan 2024 | 656.00 | 704.00 | 652.00 | 673.00 | 673.00 | 206,500 |
19 Jan 2024 | 746.00 | 750.00 | 655.00 | 669.00 | 669.00 | 602,800 |
18 Jan 2024 | 689.00 | 744.00 | 655.00 | 744.00 | 744.00 | 1,215,100 |
17 Jan 2024 | 550.00 | 644.00 | 550.00 | 644.00 | 644.00 | 70,600 |
16 Jan 2024 | 556.00 | 570.00 | 539.00 | 544.00 | 544.00 | 21,100 |
15 Jan 2024 | 556.00 | 556.00 | 539.00 | 541.00 | 541.00 | 3,700 |
12 Jan 2024 | 541.00 | 549.00 | 535.00 | 540.00 | 540.00 | 7,100 |
11 Jan 2024 | 551.00 | 554.00 | 539.00 | 540.00 | 540.00 | 19,600 |
10 Jan 2024 | 553.00 | 562.00 | 547.00 | 556.00 | 556.00 | 6,900 |
09 Jan 2024 | 548.00 | 565.00 | 548.00 | 560.00 | 560.00 | 12,100 |
05 Jan 2024 | 564.00 | 564.00 | 548.00 | 548.00 | 548.00 | 21,300 |
04 Jan 2024 | 538.00 | 560.00 | 529.00 | 559.00 | 559.00 | 28,800 |
29 Dec 2023 | 551.00 | 551.00 | 530.00 | 538.00 | 538.00 | 20,800 |
28 Dec 2023 | 520.00 | 555.00 | 505.00 | 555.00 | 555.00 | 34,600 |
28 Dec 2023 | 4 Dividend | |||||
27 Dec 2023 | 485.00 | 519.00 | 485.00 | 512.00 | 508.00 | 72,900 |
26 Dec 2023 | 509.00 | 509.00 | 490.00 | 497.00 | 493.12 | 37,100 |
25 Dec 2023 | 530.00 | 531.00 | 502.00 | 512.00 | 508.00 | 21,300 |
22 Dec 2023 | 532.00 | 545.00 | 532.00 | 534.00 | 529.83 | 12,800 |
21 Dec 2023 | 536.00 | 537.00 | 520.00 | 528.00 | 523.88 | 17,400 |
20 Dec 2023 | 546.00 | 553.00 | 535.00 | 536.00 | 531.81 | 25,800 |
19 Dec 2023 | 586.00 | 587.00 | 541.00 | 545.00 | 540.74 | 60,400 |
18 Dec 2023 | 590.00 | 597.00 | 579.00 | 580.00 | 575.47 | 23,600 |
15 Dec 2023 | 595.00 | 602.00 | 591.00 | 593.00 | 588.37 | 14,000 |
14 Dec 2023 | 605.00 | 605.00 | 581.00 | 600.00 | 595.31 | 24,600 |
13 Dec 2023 | 597.00 | 603.00 | 593.00 | 601.00 | 596.30 | 14,600 |
12 Dec 2023 | 608.00 | 610.00 | 595.00 | 600.00 | 595.31 | 24,400 |
11 Dec 2023 | 615.00 | 622.00 | 608.00 | 609.00 | 604.24 | 13,600 |
08 Dec 2023 | 606.00 | 615.00 | 605.00 | 615.00 | 610.20 | 13,300 |
07 Dec 2023 | 615.00 | 615.00 | 601.00 | 607.00 | 602.26 | 11,500 |
06 Dec 2023 | 622.00 | 625.00 | 601.00 | 617.00 | 612.18 | 18,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |