Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | 59,400 |
06 May 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 67,200 |
03 May 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 62,000 |
02 May 2024 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 213,600 |
30 Apr 2024 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | 73,300 |
29 Apr 2024 | 930.00 | 960.00 | 905.00 | 930.00 | 930.00 | 69,700 |
26 Apr 2024 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 26,200 |
25 Apr 2024 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 63,200 |
24 Apr 2024 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 25,200 |
23 Apr 2024 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 66,800 |
22 Apr 2024 | 955.00 | 965.00 | 945.00 | 945.00 | 945.00 | 51,000 |
22 Apr 2024 | 25 Dividend | |||||
19 Apr 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 66,800 |
18 Apr 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 940.00 | 40,600 |
17 Apr 2024 | 955.00 | 965.00 | 955.00 | 960.00 | 935.13 | 78,400 |
16 Apr 2024 | 955.00 | 970.00 | 955.00 | 955.00 | 930.26 | 88,500 |
05 Apr 2024 | 960.00 | 965.00 | 955.00 | 965.00 | 940.00 | 212,900 |
04 Apr 2024 | 960.00 | 965.00 | 940.00 | 960.00 | 935.13 | 141,900 |
03 Apr 2024 | 950.00 | 960.00 | 935.00 | 960.00 | 935.13 | 244,400 |
02 Apr 2024 | 970.00 | 975.00 | 950.00 | 950.00 | 925.39 | 219,900 |
01 Apr 2024 | 980.00 | 990.00 | 960.00 | 970.00 | 944.87 | 365,900 |
28 Mar 2024 | 970.00 | 985.00 | 970.00 | 975.00 | 949.74 | 176,400 |
27 Mar 2024 | 965.00 | 970.00 | 955.00 | 970.00 | 944.87 | 94,000 |
26 Mar 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 39,800 |
25 Mar 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 940.00 | 139,100 |
22 Mar 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 930.26 | 237,100 |
21 Mar 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 925.39 | 95,800 |
20 Mar 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 920.52 | 60,100 |
19 Mar 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 915.65 | 73,500 |
18 Mar 2024 | 945.00 | 950.00 | 935.00 | 950.00 | 925.39 | 123,500 |
15 Mar 2024 | 935.00 | 945.00 | 935.00 | 945.00 | 920.52 | 14,500 |
14 Mar 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 915.65 | 84,800 |
13 Mar 2024 | 940.00 | 945.00 | 935.00 | 945.00 | 920.52 | 92,600 |
08 Mar 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 29,700 |
07 Mar 2024 | 940.00 | 945.00 | 930.00 | 930.00 | 905.91 | 57,200 |
06 Mar 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 28,300 |
05 Mar 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 905.91 | 29,200 |
04 Mar 2024 | 925.00 | 940.00 | 920.00 | 935.00 | 910.78 | 285,200 |
01 Mar 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 901.04 | 30,800 |
29 Feb 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 24,000 |
28 Feb 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 84,300 |
27 Feb 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 905.91 | 30,800 |
26 Feb 2024 | 950.00 | 950.00 | 915.00 | 925.00 | 901.04 | 40,800 |
23 Feb 2024 | 930.00 | 935.00 | 920.00 | 930.00 | 905.91 | 30,000 |
22 Feb 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 60,100 |
21 Feb 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 27,600 |
20 Feb 2024 | 920.00 | 940.00 | 920.00 | 930.00 | 905.91 | 31,900 |
19 Feb 2024 | 940.00 | 940.00 | 915.00 | 920.00 | 896.17 | 76,300 |
16 Feb 2024 | 935.00 | 945.00 | 930.00 | 935.00 | 910.78 | 164,400 |
15 Feb 2024 | 920.00 | 940.00 | 920.00 | 935.00 | 910.78 | 146,400 |
13 Feb 2024 | 915.00 | 925.00 | 910.00 | 915.00 | 891.30 | 56,400 |
12 Feb 2024 | 905.00 | 925.00 | 905.00 | 915.00 | 891.30 | 54,000 |
07 Feb 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 891.30 | 36,600 |
06 Feb 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 896.17 | 7,800 |
05 Feb 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 14,100 |
02 Feb 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 896.17 | 66,600 |
01 Feb 2024 | 925.00 | 925.00 | 910.00 | 925.00 | 901.04 | 61,600 |
31 Jan 2024 | 910.00 | 930.00 | 910.00 | 925.00 | 901.04 | 37,600 |
30 Jan 2024 | 915.00 | 925.00 | 905.00 | 910.00 | 886.42 | 111,600 |
29 Jan 2024 | 915.00 | 930.00 | 905.00 | 915.00 | 891.30 | 60,700 |
26 Jan 2024 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 93,500 |
25 Jan 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 901.04 | 58,200 |
24 Jan 2024 | 930.00 | 940.00 | 925.00 | 940.00 | 915.65 | 54,400 |
23 Jan 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 905.91 | 50,600 |
22 Jan 2024 | 930.00 | 945.00 | 930.00 | 940.00 | 915.65 | 72,500 |
19 Jan 2024 | 935.00 | 940.00 | 925.00 | 930.00 | 905.91 | 16,700 |
18 Jan 2024 | 930.00 | 930.00 | 925.00 | 930.00 | 905.91 | 48,900 |
17 Jan 2024 | 935.00 | 945.00 | 930.00 | 930.00 | 905.91 | 48,900 |
16 Jan 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 910.78 | 55,300 |
15 Jan 2024 | 955.00 | 955.00 | 930.00 | 945.00 | 920.52 | 73,000 |
12 Jan 2024 | 950.00 | 955.00 | 945.00 | 955.00 | 930.26 | 14,700 |
11 Jan 2024 | 960.00 | 960.00 | 945.00 | 955.00 | 930.26 | 49,800 |
10 Jan 2024 | 960.00 | 965.00 | 930.00 | 960.00 | 935.13 | 126,300 |
09 Jan 2024 | 960.00 | 965.00 | 955.00 | 960.00 | 935.13 | 48,100 |
08 Jan 2024 | 970.00 | 970.00 | 955.00 | 960.00 | 935.13 | 116,500 |
05 Jan 2024 | 930.00 | 970.00 | 915.00 | 960.00 | 935.13 | 604,700 |
04 Jan 2024 | 915.00 | 930.00 | 915.00 | 930.00 | 905.91 | 29,800 |
03 Jan 2024 | 920.00 | 925.00 | 905.00 | 915.00 | 891.30 | 20,400 |
02 Jan 2024 | 915.00 | 925.00 | 915.00 | 920.00 | 896.17 | 24,300 |
29 Dec 2023 | 920.00 | 925.00 | 915.00 | 920.00 | 896.17 | 16,600 |
28 Dec 2023 | 920.00 | 930.00 | 920.00 | 920.00 | 896.17 | 21,300 |
27 Dec 2023 | 920.00 | 930.00 | 905.00 | 920.00 | 896.17 | 108,800 |
22 Dec 2023 | 915.00 | 925.00 | 905.00 | 905.00 | 881.55 | 78,300 |
21 Dec 2023 | 915.00 | 920.00 | 910.00 | 915.00 | 891.30 | 10,800 |
20 Dec 2023 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 89,800 |
19 Dec 2023 | 915.00 | 930.00 | 910.00 | 930.00 | 905.91 | 87,400 |
18 Dec 2023 | 910.00 | 915.00 | 905.00 | 910.00 | 886.42 | 41,100 |
15 Dec 2023 | 915.00 | 920.00 | 905.00 | 910.00 | 886.42 | 62,600 |
14 Dec 2023 | 905.00 | 920.00 | 905.00 | 915.00 | 891.30 | 35,400 |
13 Dec 2023 | 915.00 | 915.00 | 905.00 | 905.00 | 881.55 | 12,000 |
12 Dec 2023 | 920.00 | 920.00 | 905.00 | 905.00 | 881.55 | 47,100 |
11 Dec 2023 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 110,000 |
08 Dec 2023 | 920.00 | 925.00 | 915.00 | 920.00 | 896.17 | 12,400 |
07 Dec 2023 | 915.00 | 920.00 | 910.00 | 915.00 | 891.30 | 72,700 |
06 Dec 2023 | 925.00 | 930.00 | 915.00 | 920.00 | 896.17 | 21,900 |
05 Dec 2023 | 930.00 | 930.00 | 915.00 | 925.00 | 901.04 | 87,900 |
04 Dec 2023 | 930.00 | 930.00 | 915.00 | 930.00 | 905.91 | 56,800 |
01 Dec 2023 | 930.00 | 930.00 | 920.00 | 930.00 | 905.91 | 18,900 |
30 Nov 2023 | 925.00 | 935.00 | 920.00 | 930.00 | 905.91 | 31,700 |
29 Nov 2023 | 930.00 | 930.00 | 915.00 | 930.00 | 905.91 | 23,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |