Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | 5 |
27 Mar 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | - |
26 Mar 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
25 Mar 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | - |
22 Mar 2024 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - |
21 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
20 Mar 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | - |
19 Mar 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
18 Mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
15 Mar 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
14 Mar 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | - |
13 Mar 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | - |
12 Mar 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | - |
11 Mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - |
08 Mar 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
07 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
06 Mar 2024 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | - |
05 Mar 2024 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - |
04 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
01 Mar 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
29 Feb 2024 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | - |
28 Feb 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | - |
27 Feb 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
26 Feb 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | - |
23 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
22 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
21 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
20 Feb 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | - |
19 Feb 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
16 Feb 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | - |
15 Feb 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | - |
14 Feb 2024 | 495.60 | 495.60 | 495.60 | 495.60 | 495.60 | - |
13 Feb 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - |
12 Feb 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
09 Feb 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | - |
08 Feb 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
07 Feb 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
06 Feb 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | - |
05 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
02 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
01 Feb 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | - |
31 Jan 2024 | 514.20 | 514.20 | 514.20 | 514.20 | 514.20 | - |
30 Jan 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | - |
29 Jan 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
26 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
25 Jan 2024 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - |
24 Jan 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
23 Jan 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
22 Jan 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
19 Jan 2024 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | - |
18 Jan 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | - |
17 Jan 2024 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | - |
16 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | - |
15 Jan 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | - |
12 Jan 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | - |
11 Jan 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
10 Jan 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
09 Jan 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | - |
08 Jan 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | - |
08 Jan 2024 | 0.75 Dividend | |||||
05 Jan 2024 | 475.90 | 475.90 | 475.90 | 475.90 | 475.15 | - |
04 Jan 2024 | 483.30 | 483.30 | 483.30 | 483.30 | 482.54 | - |
03 Jan 2024 | 485.80 | 485.80 | 485.80 | 485.80 | 485.03 | - |
02 Jan 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.23 | - |
29 Dec 2023 | 488.50 | 488.50 | 487.90 | 487.90 | 487.13 | - |
28 Dec 2023 | 484.80 | 484.80 | 484.80 | 484.80 | 484.04 | - |
27 Dec 2023 | 487.20 | 487.20 | 487.20 | 487.20 | 486.43 | - |
22 Dec 2023 | 486.10 | 486.10 | 486.10 | 486.10 | 485.33 | - |
21 Dec 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 487.23 | - |
20 Dec 2023 | 488.70 | 488.70 | 488.70 | 488.70 | 487.93 | - |
19 Dec 2023 | 492.20 | 492.20 | 492.20 | 492.20 | 491.42 | - |
18 Dec 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 491.22 | - |
15 Dec 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 485.23 | - |
14 Dec 2023 | 501.80 | 501.80 | 501.80 | 501.80 | 501.01 | - |
13 Dec 2023 | 499.10 | 499.10 | 499.10 | 499.10 | 498.31 | - |
12 Dec 2023 | 496.30 | 496.30 | 496.30 | 496.30 | 495.52 | - |
11 Dec 2023 | 493.40 | 493.40 | 493.40 | 493.40 | 492.62 | - |
08 Dec 2023 | 491.30 | 491.30 | 491.30 | 491.30 | 490.53 | - |
07 Dec 2023 | 492.10 | 492.10 | 492.10 | 492.10 | 491.32 | - |
06 Dec 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 490.23 | - |
05 Dec 2023 | 489.50 | 489.50 | 489.50 | 489.50 | 488.73 | - |
04 Dec 2023 | 491.30 | 491.30 | 491.30 | 491.30 | 490.53 | - |
01 Dec 2023 | 488.40 | 488.40 | 488.40 | 488.40 | 487.63 | - |
30 Nov 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 474.25 | - |
29 Nov 2023 | 473.90 | 473.90 | 473.90 | 473.90 | 473.15 | - |
28 Nov 2023 | 474.70 | 474.70 | 474.70 | 474.70 | 473.95 | - |
27 Nov 2023 | 473.60 | 482.40 | 473.60 | 482.40 | 481.64 | 5 |
24 Nov 2023 | 479.80 | 479.80 | 479.50 | 479.50 | 478.74 | - |
23 Nov 2023 | 479.80 | 479.80 | 479.80 | 479.80 | 479.04 | - |
22 Nov 2023 | 478.50 | 478.50 | 478.50 | 478.50 | 477.75 | - |
21 Nov 2023 | 473.90 | 473.90 | 473.90 | 473.90 | 473.15 | - |
20 Nov 2023 | 475.40 | 475.40 | 475.40 | 475.40 | 474.65 | - |
17 Nov 2023 | 479.30 | 479.30 | 479.30 | 479.30 | 478.54 | - |
16 Nov 2023 | 476.70 | 476.70 | 476.70 | 476.70 | 475.95 | - |
15 Nov 2023 | 479.30 | 479.30 | 479.30 | 479.30 | 478.54 | - |
14 Nov 2023 | 478.70 | 478.70 | 478.70 | 478.70 | 477.95 | - |
13 Nov 2023 | 477.90 | 477.90 | 477.90 | 477.90 | 477.15 | - |
10 Nov 2023 | 474.30 | 474.30 | 474.30 | 474.30 | 473.55 | - |
09 Nov 2023 | 473.30 | 473.30 | 473.30 | 473.30 | 472.55 | - |
08 Nov 2023 | 469.60 | 469.60 | 469.60 | 469.60 | 468.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |