Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 588.22 | 588.22 | 588.22 | 588.22 | 588.22 | - |
30 Apr 2024 | 590.24 | 590.24 | 590.24 | 590.24 | 590.24 | - |
29 Apr 2024 | 599.65 | 599.65 | 599.65 | 599.65 | 599.65 | - |
26 Apr 2024 | 597.72 | 597.72 | 597.72 | 597.72 | 597.72 | - |
25 Apr 2024 | 591.70 | 591.70 | 591.70 | 591.70 | 591.70 | - |
24 Apr 2024 | 594.41 | 594.41 | 594.41 | 594.41 | 594.41 | - |
23 Apr 2024 | 594.29 | 594.29 | 594.29 | 594.29 | 594.29 | - |
22 Apr 2024 | 587.26 | 587.26 | 587.26 | 587.26 | 587.26 | - |
19 Apr 2024 | 582.18 | 582.18 | 582.18 | 582.18 | 582.18 | - |
18 Apr 2024 | 587.29 | 587.29 | 587.29 | 587.29 | 587.29 | - |
17 Apr 2024 | 588.55 | 588.55 | 588.55 | 588.55 | 588.55 | - |
16 Apr 2024 | 591.97 | 591.97 | 591.97 | 591.97 | 591.97 | - |
15 Apr 2024 | 593.20 | 593.20 | 593.20 | 593.20 | 593.20 | - |
12 Apr 2024 | 600.41 | 600.41 | 600.41 | 600.41 | 600.41 | - |
11 Apr 2024 | 609.21 | 609.21 | 609.21 | 609.21 | 609.21 | - |
10 Apr 2024 | 604.70 | 604.70 | 604.70 | 604.70 | 604.70 | - |
09 Apr 2024 | 610.47 | 610.47 | 610.47 | 610.47 | 610.47 | - |
08 Apr 2024 | 609.51 | 609.51 | 609.51 | 609.51 | 609.51 | - |
05 Apr 2024 | 609.73 | 609.73 | 609.73 | 609.73 | 609.73 | - |
04 Apr 2024 | 603.03 | 603.03 | 603.03 | 603.03 | 603.03 | - |
03 Apr 2024 | 610.48 | 610.48 | 610.48 | 610.48 | 610.48 | - |
02 Apr 2024 | 609.79 | 609.79 | 609.79 | 609.79 | 609.79 | - |
01 Apr 2024 | 614.21 | 614.21 | 614.21 | 614.21 | 614.21 | - |
28 Mar 2024 | 615.45 | 615.45 | 615.45 | 615.45 | 615.45 | - |
27 Mar 2024 | 616.81 | 616.81 | 616.81 | 616.81 | 616.81 | - |
26 Mar 2024 | 611.47 | 611.47 | 611.47 | 611.47 | 611.47 | - |
25 Mar 2024 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | - |
22 Mar 2024 | 615.07 | 615.07 | 615.07 | 615.07 | 615.07 | - |
21 Mar 2024 | 615.91 | 615.91 | 615.91 | 615.91 | 615.91 | - |
20 Mar 2024 | 613.91 | 613.91 | 613.91 | 613.91 | 613.91 | - |
19 Mar 2024 | 608.42 | 608.42 | 608.42 | 608.42 | 608.42 | - |
18 Mar 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
15 Mar 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
14 Mar 2024 | 605.12 | 605.12 | 605.12 | 605.12 | 605.12 | - |
13 Mar 2024 | 606.71 | 606.71 | 606.71 | 606.71 | 606.71 | - |
12 Mar 2024 | 607.86 | 607.86 | 607.86 | 607.86 | 607.86 | - |
11 Mar 2024 | 601.11 | 601.11 | 601.11 | 601.11 | 601.11 | - |
08 Mar 2024 | 601.79 | 601.79 | 601.79 | 601.79 | 601.79 | - |
07 Mar 2024 | 605.69 | 605.69 | 605.69 | 605.69 | 605.69 | - |
06 Mar 2024 | 599.44 | 599.44 | 599.44 | 599.44 | 599.44 | - |
05 Mar 2024 | 596.33 | 596.33 | 596.33 | 596.33 | 596.33 | - |
04 Mar 2024 | 602.45 | 602.45 | 602.45 | 602.45 | 602.45 | - |
01 Mar 2024 | 603.16 | 603.16 | 603.16 | 603.16 | 603.16 | - |
29 Feb 2024 | 598.32 | 598.32 | 598.32 | 598.32 | 598.32 | - |
28 Feb 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
27 Feb 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
26 Feb 2024 | 595.01 | 595.01 | 595.01 | 595.01 | 595.01 | - |
23 Feb 2024 | 597.25 | 597.25 | 597.25 | 597.25 | 597.25 | - |
22 Feb 2024 | 597.03 | 597.03 | 597.03 | 597.03 | 597.03 | - |
21 Feb 2024 | 584.66 | 584.66 | 584.66 | 584.66 | 584.66 | - |
20 Feb 2024 | 583.90 | 583.90 | 583.90 | 583.90 | 583.90 | - |
16 Feb 2024 | 587.40 | 587.40 | 587.40 | 587.40 | 587.40 | - |
15 Feb 2024 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | - |
14 Feb 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | - |
13 Feb 2024 | 580.94 | 580.94 | 580.94 | 580.94 | 580.94 | - |
12 Feb 2024 | 588.90 | 588.90 | 588.90 | 588.90 | 588.90 | - |
09 Feb 2024 | 589.45 | 589.45 | 589.45 | 589.45 | 589.45 | - |
08 Feb 2024 | 586.04 | 586.04 | 586.04 | 586.04 | 586.04 | - |
07 Feb 2024 | 585.63 | 585.63 | 585.63 | 585.63 | 585.63 | - |
06 Feb 2024 | 580.83 | 580.83 | 580.83 | 580.83 | 580.83 | - |
05 Feb 2024 | 579.48 | 579.48 | 579.48 | 579.48 | 579.48 | - |
02 Feb 2024 | 581.33 | 581.33 | 581.33 | 581.33 | 581.33 | - |
01 Feb 2024 | 575.17 | 575.17 | 575.17 | 575.17 | 575.17 | - |
31 Jan 2024 | 568.04 | 568.04 | 568.04 | 568.04 | 568.04 | - |
30 Jan 2024 | 577.32 | 577.32 | 577.32 | 577.32 | 577.32 | - |
29 Jan 2024 | 577.62 | 577.62 | 577.62 | 577.62 | 577.62 | - |
26 Jan 2024 | 573.28 | 573.28 | 573.28 | 573.28 | 573.28 | - |
25 Jan 2024 | 573.66 | 573.66 | 573.66 | 573.66 | 573.66 | - |
24 Jan 2024 | 570.63 | 570.63 | 570.63 | 570.63 | 570.63 | - |
23 Jan 2024 | 570.16 | 570.16 | 570.16 | 570.16 | 570.16 | - |
22 Jan 2024 | 568.49 | 568.49 | 568.49 | 568.49 | 568.49 | - |
19 Jan 2024 | 567.25 | 567.25 | 567.25 | 567.25 | 567.25 | - |
18 Jan 2024 | 560.32 | 560.32 | 560.32 | 560.32 | 560.32 | - |
17 Jan 2024 | 555.39 | 555.39 | 555.39 | 555.39 | 555.39 | - |
16 Jan 2024 | 558.52 | 558.52 | 558.52 | 558.52 | 558.52 | - |
12 Jan 2024 | 560.61 | 560.61 | 560.61 | 560.61 | 560.61 | - |
11 Jan 2024 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
10 Jan 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | - |
09 Jan 2024 | 557.33 | 557.33 | 557.33 | 557.33 | 557.33 | - |
08 Jan 2024 | 558.08 | 558.08 | 558.08 | 558.08 | 558.08 | - |
05 Jan 2024 | 550.31 | 550.31 | 550.31 | 550.31 | 550.31 | - |
04 Jan 2024 | 549.33 | 549.33 | 549.33 | 549.33 | 549.33 | - |
03 Jan 2024 | 551.14 | 551.14 | 551.14 | 551.14 | 551.14 | - |
02 Jan 2024 | 555.57 | 555.57 | 555.57 | 555.57 | 555.57 | - |
29 Dec 2023 | 558.73 | 558.73 | 558.73 | 558.73 | 558.73 | - |
28 Dec 2023 | 560.29 | 560.29 | 560.29 | 560.29 | 560.29 | - |
27 Dec 2023 | 560.02 | 560.02 | 560.02 | 560.02 | 560.02 | - |
26 Dec 2023 | 559.17 | 559.17 | 559.17 | 559.17 | 559.17 | - |
22 Dec 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
21 Dec 2023 | 555.89 | 555.89 | 555.89 | 555.89 | 555.89 | - |
20 Dec 2023 | 550.23 | 550.23 | 550.23 | 550.23 | 550.23 | - |
19 Dec 2023 | 558.36 | 558.36 | 558.36 | 558.36 | 558.36 | - |
18 Dec 2023 | 555.06 | 555.06 | 555.06 | 555.06 | 555.06 | - |
15 Dec 2023 | 552.56 | 552.56 | 552.56 | 552.56 | 552.56 | - |
14 Dec 2023 | 552.58 | 552.58 | 552.58 | 552.58 | 552.58 | - |
14 Dec 2023 | 2.067 Dividend | |||||
14 Dec 2023 | 0.358 Capital gain | |||||
13 Dec 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 543.54 | - |
12 Dec 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 543.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |