Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 498.00 | 494.00 | 492.00 | 492.00 | 492.00 | - |
30 Apr 2024 | 498.00 | 498.00 | 486.00 | 490.00 | 490.00 | - |
29 Apr 2024 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | - |
26 Apr 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
25 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
24 Apr 2024 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | - |
23 Apr 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - |
22 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
19 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
18 Apr 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - |
17 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
16 Apr 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - |
15 Apr 2024 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - |
12 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
11 Apr 2024 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - |
10 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
09 Apr 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | - |
08 Apr 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
05 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
03 Apr 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - |
02 Apr 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
28 Mar 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | - |
27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
26 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
25 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
22 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
21 Mar 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
20 Mar 2024 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
19 Mar 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | - |
18 Mar 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | - |
15 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
14 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
14 Mar 2024 | 2.5 Dividend | |||||
13 Mar 2024 | 555.00 | 555.00 | 550.00 | 555.00 | 552.50 | - |
12 Mar 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 552.50 | - |
11 Mar 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 552.50 | - |
08 Mar 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 557.48 | - |
07 Mar 2024 | 570.00 | 575.00 | 570.00 | 570.00 | 567.43 | - |
06 Mar 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 567.43 | - |
05 Mar 2024 | 585.00 | 590.00 | 580.00 | 580.00 | 577.39 | - |
04 Mar 2024 | 590.00 | 595.00 | 590.00 | 590.00 | 587.34 | - |
01 Mar 2024 | 590.00 | 590.00 | 580.00 | 580.00 | 577.39 | - |
29 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
28 Feb 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 577.39 | - |
27 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
26 Feb 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 572.41 | - |
23 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.43 | - |
22 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.45 | - |
21 Feb 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | - |
20 Feb 2024 | 550.00 | 560.00 | 545.00 | 560.00 | 557.48 | - |
19 Feb 2024 | 550.00 | 555.00 | 550.00 | 555.00 | 552.50 | - |
16 Feb 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.50 | - |
15 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
14 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
13 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | - |
12 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
09 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
08 Feb 2024 | 545.00 | 545.00 | 535.00 | 540.00 | 537.57 | - |
07 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 542.55 | - |
06 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.57 | - |
05 Feb 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 527.61 | - |
02 Feb 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 547.52 | - |
01 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
31 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
30 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
29 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
26 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
25 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 527.61 | - |
24 Jan 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 527.61 | - |
23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
19 Jan 2024 | 545.00 | 545.00 | 540.00 | 540.00 | 537.57 | - |
18 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 542.55 | - |
17 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.59 | - |
16 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
15 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
12 Jan 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 512.68 | - |
11 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
10 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | 11 |
09 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
08 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
05 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
04 Jan 2024 | 500.00 | 500.00 | 498.00 | 498.00 | 495.76 | - |
03 Jan 2024 | 494.00 | 500.00 | 490.00 | 500.00 | 497.75 | - |
02 Jan 2024 | 492.00 | 492.00 | 490.00 | 492.00 | 489.78 | - |
29 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
28 Dec 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
27 Dec 2023 | 500.00 | 500.00 | 494.00 | 494.00 | 491.77 | - |
22 Dec 2023 | 498.00 | 500.00 | 498.00 | 500.00 | 497.75 | - |
21 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
20 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
19 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
18 Dec 2023 | 515.00 | 515.00 | 505.00 | 505.00 | 502.73 | - |
15 Dec 2023 | 505.00 | 510.00 | 505.00 | 510.00 | 507.70 | - |
14 Dec 2023 | 510.00 | 510.00 | 505.00 | 505.00 | 502.73 | - |
14 Dec 2023 | 2.25 Dividend | |||||
13 Dec 2023 | 505.00 | 505.00 | 500.00 | 500.00 | 495.51 | 11 |
12 Dec 2023 | 510.00 | 510.00 | 500.00 | 500.00 | 495.51 | - |
11 Dec 2023 | 505.00 | 515.00 | 505.00 | 510.00 | 505.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |