Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 779.00 | 781.00 | 779.00 | 779.00 | 779.00 | 27,700 |
10 May 2024 | 782.00 | 782.00 | 777.00 | 777.00 | 777.00 | 66,800 |
09 May 2024 | 783.00 | 783.00 | 776.00 | 782.00 | 782.00 | 112,100 |
08 May 2024 | 775.00 | 783.00 | 774.00 | 783.00 | 783.00 | 191,500 |
07 May 2024 | 773.00 | 776.00 | 771.00 | 774.00 | 774.00 | 93,700 |
02 May 2024 | 771.00 | 773.00 | 767.00 | 770.00 | 770.00 | 81,100 |
01 May 2024 | 763.00 | 772.00 | 763.00 | 769.00 | 769.00 | 154,400 |
30 Apr 2024 | 760.00 | 765.00 | 760.00 | 763.00 | 763.00 | 127,400 |
26 Apr 2024 | 760.00 | 760.00 | 756.00 | 758.00 | 758.00 | 84,700 |
25 Apr 2024 | 761.00 | 765.00 | 760.00 | 760.00 | 760.00 | 78,800 |
24 Apr 2024 | 763.00 | 764.00 | 761.00 | 761.00 | 761.00 | 40,800 |
23 Apr 2024 | 761.00 | 765.00 | 760.00 | 763.00 | 763.00 | 87,500 |
22 Apr 2024 | 753.00 | 762.00 | 752.00 | 759.00 | 759.00 | 103,900 |
19 Apr 2024 | 762.00 | 762.00 | 749.00 | 749.00 | 749.00 | 114,600 |
18 Apr 2024 | 758.00 | 762.00 | 754.00 | 760.00 | 760.00 | 210,400 |
17 Apr 2024 | 753.00 | 762.00 | 745.00 | 758.00 | 758.00 | 278,400 |
16 Apr 2024 | 750.00 | 755.00 | 748.00 | 748.00 | 748.00 | 485,400 |
15 Apr 2024 | 761.00 | 766.00 | 759.00 | 765.00 | 765.00 | 171,200 |
12 Apr 2024 | 762.00 | 763.00 | 759.00 | 759.00 | 759.00 | 90,700 |
11 Apr 2024 | 762.00 | 764.00 | 759.00 | 760.00 | 760.00 | 112,700 |
10 Apr 2024 | 764.00 | 767.00 | 758.00 | 764.00 | 764.00 | 156,300 |
09 Apr 2024 | 753.00 | 763.00 | 753.00 | 762.00 | 762.00 | 154,900 |
08 Apr 2024 | 752.00 | 754.00 | 750.00 | 753.00 | 753.00 | 116,500 |
05 Apr 2024 | 752.00 | 753.00 | 750.00 | 751.00 | 751.00 | 121,300 |
04 Apr 2024 | 759.00 | 759.00 | 752.00 | 752.00 | 752.00 | 157,700 |
03 Apr 2024 | 758.00 | 759.00 | 755.00 | 756.00 | 756.00 | 133,000 |
02 Apr 2024 | 762.00 | 764.00 | 757.00 | 758.00 | 758.00 | 225,700 |
01 Apr 2024 | 761.00 | 764.00 | 759.00 | 760.00 | 760.00 | 97,900 |
29 Mar 2024 | 756.00 | 762.00 | 756.00 | 760.00 | 760.00 | 195,600 |
28 Mar 2024 | 763.00 | 763.00 | 757.00 | 759.00 | 759.00 | 194,600 |
27 Mar 2024 | 759.00 | 763.00 | 759.00 | 763.00 | 763.00 | 131,100 |
26 Mar 2024 | 759.00 | 761.00 | 755.00 | 761.00 | 761.00 | 185,300 |
25 Mar 2024 | 766.00 | 767.00 | 758.00 | 759.00 | 759.00 | 238,400 |
22 Mar 2024 | 763.00 | 767.00 | 762.00 | 763.00 | 763.00 | 397,600 |
21 Mar 2024 | 768.00 | 771.00 | 765.00 | 766.00 | 766.00 | 236,500 |
19 Mar 2024 | 761.00 | 766.00 | 760.00 | 766.00 | 766.00 | 169,300 |
18 Mar 2024 | 760.00 | 764.00 | 758.00 | 759.00 | 759.00 | 184,900 |
15 Mar 2024 | 761.00 | 762.00 | 755.00 | 759.00 | 759.00 | 211,500 |
14 Mar 2024 | 760.00 | 765.00 | 760.00 | 762.00 | 762.00 | 172,800 |
13 Mar 2024 | 754.00 | 763.00 | 753.00 | 761.00 | 761.00 | 281,500 |
12 Mar 2024 | 740.00 | 752.00 | 739.00 | 751.00 | 751.00 | 249,600 |
11 Mar 2024 | 759.00 | 761.00 | 737.00 | 743.00 | 743.00 | 621,400 |
08 Mar 2024 | 766.00 | 768.00 | 760.00 | 760.00 | 760.00 | 430,200 |
07 Mar 2024 | 771.00 | 773.00 | 765.00 | 766.00 | 766.00 | 392,100 |
06 Mar 2024 | 771.00 | 775.00 | 769.00 | 770.00 | 770.00 | 290,400 |
05 Mar 2024 | 769.00 | 772.00 | 766.00 | 769.00 | 769.00 | 269,000 |
04 Mar 2024 | 772.00 | 773.00 | 765.00 | 769.00 | 769.00 | 436,800 |
01 Mar 2024 | 784.00 | 787.00 | 769.00 | 771.00 | 771.00 | 852,200 |
29 Feb 2024 | 786.00 | 792.00 | 782.00 | 787.00 | 787.00 | 466,300 |
28 Feb 2024 | 783.00 | 801.00 | 780.00 | 791.00 | 791.00 | 1,129,400 |
28 Feb 2024 | 38 Dividend | |||||
27 Feb 2024 | 853.00 | 856.00 | 846.00 | 848.00 | 810.00 | 886,400 |
26 Feb 2024 | 838.00 | 848.00 | 837.00 | 844.00 | 806.18 | 667,200 |
22 Feb 2024 | 830.00 | 834.00 | 829.00 | 832.00 | 794.72 | 551,500 |
21 Feb 2024 | 826.00 | 828.00 | 825.00 | 826.00 | 788.99 | 319,500 |
20 Feb 2024 | 825.00 | 827.00 | 822.00 | 823.00 | 786.12 | 587,900 |
19 Feb 2024 | 823.00 | 829.00 | 822.00 | 828.00 | 790.90 | 462,900 |
16 Feb 2024 | 822.00 | 824.00 | 821.00 | 821.00 | 784.21 | 326,800 |
15 Feb 2024 | 822.00 | 823.00 | 820.00 | 820.00 | 783.25 | 296,700 |
14 Feb 2024 | 823.00 | 824.00 | 820.00 | 822.00 | 785.17 | 289,000 |
13 Feb 2024 | 823.00 | 824.00 | 821.00 | 821.00 | 784.21 | 298,400 |
09 Feb 2024 | 821.00 | 823.00 | 819.00 | 820.00 | 783.25 | 283,400 |
08 Feb 2024 | 820.00 | 821.00 | 819.00 | 821.00 | 784.21 | 263,200 |
07 Feb 2024 | 822.00 | 823.00 | 819.00 | 819.00 | 782.30 | 278,500 |
06 Feb 2024 | 821.00 | 822.00 | 818.00 | 819.00 | 782.30 | 305,100 |
05 Feb 2024 | 826.00 | 826.00 | 820.00 | 820.00 | 783.25 | 550,500 |
02 Feb 2024 | 824.00 | 824.00 | 818.00 | 820.00 | 783.25 | 304,500 |
01 Feb 2024 | 824.00 | 825.00 | 820.00 | 820.00 | 783.25 | 326,400 |
31 Jan 2024 | 820.00 | 825.00 | 820.00 | 822.00 | 785.17 | 415,500 |
30 Jan 2024 | 828.00 | 828.00 | 819.00 | 819.00 | 782.30 | 497,100 |
29 Jan 2024 | 823.00 | 825.00 | 821.00 | 824.00 | 787.08 | 231,200 |
26 Jan 2024 | 824.00 | 824.00 | 818.00 | 819.00 | 782.30 | 234,600 |
25 Jan 2024 | 818.00 | 820.00 | 815.00 | 819.00 | 782.30 | 343,900 |
24 Jan 2024 | 819.00 | 822.00 | 817.00 | 820.00 | 783.25 | 217,000 |
23 Jan 2024 | 830.00 | 830.00 | 818.00 | 818.00 | 781.34 | 460,500 |
22 Jan 2024 | 822.00 | 824.00 | 819.00 | 822.00 | 785.17 | 313,800 |
19 Jan 2024 | 822.00 | 825.00 | 818.00 | 821.00 | 784.21 | 242,200 |
18 Jan 2024 | 824.00 | 824.00 | 813.00 | 813.00 | 776.57 | 549,900 |
17 Jan 2024 | 830.00 | 835.00 | 823.00 | 823.00 | 786.12 | 489,600 |
16 Jan 2024 | 832.00 | 852.00 | 824.00 | 824.00 | 787.08 | 1,365,900 |
15 Jan 2024 | 833.00 | 833.00 | 826.00 | 828.00 | 790.90 | 171,500 |
12 Jan 2024 | 834.00 | 838.00 | 826.00 | 827.00 | 789.94 | 377,800 |
11 Jan 2024 | 830.00 | 832.00 | 823.00 | 826.00 | 788.99 | 419,900 |
10 Jan 2024 | 833.00 | 837.00 | 827.00 | 829.00 | 791.85 | 322,500 |
09 Jan 2024 | 823.00 | 829.00 | 820.00 | 827.00 | 789.94 | 586,700 |
05 Jan 2024 | 823.00 | 830.00 | 823.00 | 828.00 | 790.90 | 311,100 |
04 Jan 2024 | 822.00 | 830.00 | 816.00 | 830.00 | 792.81 | 305,500 |
29 Dec 2023 | 822.00 | 826.00 | 819.00 | 822.00 | 785.17 | 168,100 |
28 Dec 2023 | 816.00 | 820.00 | 812.00 | 819.00 | 782.30 | 261,700 |
27 Dec 2023 | 813.00 | 824.00 | 812.00 | 824.00 | 787.08 | 167,900 |
26 Dec 2023 | 812.00 | 815.00 | 811.00 | 813.00 | 776.57 | 69,300 |
25 Dec 2023 | 820.00 | 820.00 | 807.00 | 811.00 | 774.66 | 124,100 |
22 Dec 2023 | 818.00 | 822.00 | 814.00 | 817.00 | 780.39 | 115,800 |
21 Dec 2023 | 817.00 | 817.00 | 811.00 | 812.00 | 775.61 | 93,300 |
20 Dec 2023 | 824.00 | 824.00 | 818.00 | 818.00 | 781.34 | 79,900 |
19 Dec 2023 | 815.00 | 819.00 | 815.00 | 819.00 | 782.30 | 110,100 |
18 Dec 2023 | 814.00 | 822.00 | 813.00 | 822.00 | 785.17 | 158,700 |
15 Dec 2023 | 822.00 | 826.00 | 819.00 | 823.00 | 786.12 | 99,600 |
14 Dec 2023 | 828.00 | 828.00 | 814.00 | 820.00 | 783.25 | 91,800 |
13 Dec 2023 | 825.00 | 828.00 | 823.00 | 824.00 | 787.08 | 119,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |