Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 2,800 |
01 May 2024 | 582.00 | 582.00 | 571.00 | 573.00 | 573.00 | 30,900 |
30 Apr 2024 | 588.00 | 588.00 | 580.00 | 582.00 | 582.00 | 12,000 |
26 Apr 2024 | 589.00 | 590.00 | 585.00 | 588.00 | 588.00 | 5,700 |
25 Apr 2024 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 1,800 |
24 Apr 2024 | 595.00 | 595.00 | 593.00 | 593.00 | 593.00 | 700 |
23 Apr 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
22 Apr 2024 | 593.00 | 594.00 | 592.00 | 594.00 | 594.00 | 2,100 |
19 Apr 2024 | 589.00 | 591.00 | 585.00 | 590.00 | 590.00 | 2,600 |
18 Apr 2024 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | 2,800 |
17 Apr 2024 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | 600 |
16 Apr 2024 | 592.00 | 594.00 | 590.00 | 594.00 | 594.00 | 3,400 |
15 Apr 2024 | 592.00 | 595.00 | 590.00 | 595.00 | 595.00 | 3,900 |
12 Apr 2024 | 594.00 | 595.00 | 589.00 | 591.00 | 591.00 | 4,300 |
11 Apr 2024 | 591.00 | 593.00 | 591.00 | 592.00 | 592.00 | 800 |
10 Apr 2024 | 594.00 | 594.00 | 592.00 | 593.00 | 593.00 | 2,500 |
09 Apr 2024 | 592.00 | 595.00 | 590.00 | 593.00 | 593.00 | 2,200 |
08 Apr 2024 | 597.00 | 597.00 | 590.00 | 596.00 | 596.00 | 2,100 |
05 Apr 2024 | 595.00 | 597.00 | 589.00 | 597.00 | 597.00 | 3,800 |
04 Apr 2024 | 593.00 | 599.00 | 593.00 | 599.00 | 599.00 | 1,000 |
03 Apr 2024 | 592.00 | 601.00 | 591.00 | 598.00 | 598.00 | 3,200 |
02 Apr 2024 | 590.00 | 602.00 | 590.00 | 602.00 | 602.00 | 4,000 |
01 Apr 2024 | 595.00 | 619.00 | 595.00 | 599.00 | 599.00 | 9,300 |
29 Mar 2024 | 606.00 | 606.00 | 599.00 | 599.00 | 599.00 | 400 |
28 Mar 2024 | 580.00 | 605.00 | 578.00 | 597.00 | 597.00 | 12,500 |
28 Mar 2024 | 12.5 Dividend | |||||
27 Mar 2024 | 615.00 | 622.00 | 615.00 | 622.00 | 609.50 | 4,600 |
26 Mar 2024 | 617.00 | 619.00 | 615.00 | 619.00 | 606.56 | 2,300 |
25 Mar 2024 | 618.00 | 618.00 | 613.00 | 618.00 | 605.58 | 3,700 |
22 Mar 2024 | 615.00 | 619.00 | 612.00 | 619.00 | 606.56 | 2,400 |
21 Mar 2024 | 617.00 | 618.00 | 612.00 | 613.00 | 600.68 | 6,600 |
19 Mar 2024 | 607.00 | 615.00 | 607.00 | 613.00 | 600.68 | 2,500 |
18 Mar 2024 | 612.00 | 614.00 | 605.00 | 605.00 | 592.84 | 4,900 |
15 Mar 2024 | 601.00 | 610.00 | 597.00 | 610.00 | 597.74 | 5,500 |
14 Mar 2024 | 607.00 | 613.00 | 607.00 | 613.00 | 600.68 | 700 |
13 Mar 2024 | 610.00 | 612.00 | 607.00 | 607.00 | 594.80 | 1,000 |
12 Mar 2024 | 608.00 | 609.00 | 607.00 | 607.00 | 594.80 | 1,300 |
11 Mar 2024 | 607.00 | 609.00 | 605.00 | 609.00 | 596.76 | 1,200 |
08 Mar 2024 | 601.00 | 607.00 | 599.00 | 607.00 | 594.80 | 2,500 |
07 Mar 2024 | 613.00 | 613.00 | 595.00 | 598.00 | 585.98 | 19,500 |
06 Mar 2024 | 613.00 | 614.00 | 611.00 | 613.00 | 600.68 | 4,900 |
05 Mar 2024 | 615.00 | 617.00 | 610.00 | 613.00 | 600.68 | 2,800 |
04 Mar 2024 | 624.00 | 627.00 | 618.00 | 619.00 | 606.56 | 2,400 |
01 Mar 2024 | 616.00 | 620.00 | 611.00 | 620.00 | 607.54 | 2,600 |
29 Feb 2024 | 617.00 | 619.00 | 615.00 | 619.00 | 606.56 | 2,700 |
28 Feb 2024 | 617.00 | 619.00 | 617.00 | 619.00 | 606.56 | 1,100 |
27 Feb 2024 | 618.00 | 619.00 | 612.00 | 617.00 | 604.60 | 1,700 |
26 Feb 2024 | 628.00 | 629.00 | 612.00 | 618.00 | 605.58 | 3,000 |
22 Feb 2024 | 618.00 | 623.00 | 617.00 | 623.00 | 610.48 | 800 |
21 Feb 2024 | 624.00 | 624.00 | 610.00 | 617.00 | 604.60 | 2,200 |
20 Feb 2024 | 624.00 | 625.00 | 621.00 | 624.00 | 611.46 | 4,400 |
19 Feb 2024 | 618.00 | 620.00 | 616.00 | 619.00 | 606.56 | 3,100 |
16 Feb 2024 | 614.00 | 619.00 | 614.00 | 614.00 | 601.66 | 800 |
15 Feb 2024 | 616.00 | 616.00 | 614.00 | 616.00 | 603.62 | 3,900 |
14 Feb 2024 | 614.00 | 617.00 | 614.00 | 615.00 | 602.64 | 1,500 |
13 Feb 2024 | 621.00 | 621.00 | 614.00 | 616.00 | 603.62 | 2,400 |
09 Feb 2024 | 618.00 | 623.00 | 612.00 | 623.00 | 610.48 | 1,500 |
08 Feb 2024 | 614.00 | 615.00 | 614.00 | 615.00 | 602.64 | 26,100 |
07 Feb 2024 | 612.00 | 615.00 | 611.00 | 613.00 | 600.68 | 2,700 |
06 Feb 2024 | 611.00 | 614.00 | 611.00 | 614.00 | 601.66 | 800 |
05 Feb 2024 | 616.00 | 617.00 | 612.00 | 615.00 | 602.64 | 3,500 |
02 Feb 2024 | 611.00 | 616.00 | 611.00 | 614.00 | 601.66 | 800 |
01 Feb 2024 | 616.00 | 616.00 | 615.00 | 615.00 | 602.64 | 1,300 |
31 Jan 2024 | 611.00 | 615.00 | 610.00 | 615.00 | 602.64 | 600 |
30 Jan 2024 | 613.00 | 613.00 | 611.00 | 611.00 | 598.72 | 600 |
29 Jan 2024 | 611.00 | 611.00 | 609.00 | 610.00 | 597.74 | 800 |
26 Jan 2024 | 611.00 | 611.00 | 610.00 | 610.00 | 597.74 | 1,100 |
25 Jan 2024 | 614.00 | 614.00 | 609.00 | 610.00 | 597.74 | 1,500 |
24 Jan 2024 | 610.00 | 611.00 | 604.00 | 608.00 | 595.78 | 1,000 |
23 Jan 2024 | 606.00 | 612.00 | 606.00 | 606.00 | 593.82 | 2,200 |
22 Jan 2024 | 609.00 | 609.00 | 602.00 | 604.00 | 591.86 | 2,500 |
19 Jan 2024 | 603.00 | 607.00 | 600.00 | 600.00 | 587.94 | 2,400 |
18 Jan 2024 | 601.00 | 605.00 | 601.00 | 601.00 | 588.92 | 700 |
17 Jan 2024 | 603.00 | 605.00 | 601.00 | 601.00 | 588.92 | 500 |
16 Jan 2024 | 605.00 | 605.00 | 603.00 | 603.00 | 590.88 | 200 |
15 Jan 2024 | 605.00 | 605.00 | 604.00 | 604.00 | 591.86 | 500 |
12 Jan 2024 | 601.00 | 605.00 | 601.00 | 605.00 | 592.84 | 400 |
11 Jan 2024 | 601.00 | 604.00 | 601.00 | 602.00 | 589.90 | 400 |
10 Jan 2024 | 604.00 | 604.00 | 598.00 | 601.00 | 588.92 | 1,900 |
09 Jan 2024 | 604.00 | 604.00 | 600.00 | 604.00 | 591.86 | 1,100 |
05 Jan 2024 | 602.00 | 604.00 | 600.00 | 601.00 | 588.92 | 1,100 |
04 Jan 2024 | 600.00 | 602.00 | 599.00 | 601.00 | 588.92 | 2,600 |
29 Dec 2023 | 601.00 | 601.00 | 600.00 | 600.00 | 587.94 | 600 |
28 Dec 2023 | 599.00 | 601.00 | 599.00 | 601.00 | 588.92 | 1,300 |
27 Dec 2023 | 599.00 | 599.00 | 598.00 | 598.00 | 585.98 | 4,400 |
26 Dec 2023 | 598.00 | 600.00 | 598.00 | 599.00 | 586.96 | 2,000 |
25 Dec 2023 | 601.00 | 601.00 | 600.00 | 601.00 | 588.92 | 2,300 |
22 Dec 2023 | 600.00 | 600.00 | 598.00 | 600.00 | 587.94 | 2,100 |
21 Dec 2023 | 600.00 | 601.00 | 599.00 | 599.00 | 586.96 | 1,100 |
20 Dec 2023 | 599.00 | 601.00 | 599.00 | 601.00 | 588.92 | 5,600 |
19 Dec 2023 | 602.00 | 605.00 | 602.00 | 605.00 | 592.84 | 3,200 |
18 Dec 2023 | 602.00 | 602.00 | 601.00 | 602.00 | 589.90 | 2,300 |
15 Dec 2023 | 602.00 | 602.00 | 601.00 | 602.00 | 589.90 | 1,000 |
14 Dec 2023 | 600.00 | 601.00 | 600.00 | 601.00 | 588.92 | 1,800 |
13 Dec 2023 | 604.00 | 604.00 | 600.00 | 601.00 | 588.92 | 6,700 |
12 Dec 2023 | 601.00 | 604.00 | 600.00 | 604.00 | 591.86 | 700 |
11 Dec 2023 | 603.00 | 604.00 | 599.00 | 604.00 | 591.86 | 900 |
08 Dec 2023 | 600.00 | 604.00 | 600.00 | 604.00 | 591.86 | 3,000 |
07 Dec 2023 | 601.00 | 602.00 | 600.00 | 600.00 | 587.94 | 2,000 |
06 Dec 2023 | 600.00 | 603.00 | 600.00 | 601.00 | 588.92 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |