Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 600.00 | 607.55 | 597.28 | 602.60 | 602.60 | 135,969 |
| 02 May 2024 | 600.01 | 605.00 | 595.00 | 598.68 | 598.68 | 194,906 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 595.00 | 614.95 | 595.00 | 600.19 | 600.19 | 152,646 |
| 29 Apr 2024 | 610.00 | 610.00 | 595.00 | 596.42 | 596.42 | 147,815 |
| 26 Apr 2024 | 618.00 | 618.00 | 600.11 | 607.95 | 607.95 | 213,849 |
| 25 Apr 2024 | 659.00 | 670.00 | 609.00 | 618.05 | 618.05 | 533,326 |
| 24 Apr 2024 | 612.00 | 654.59 | 612.00 | 653.00 | 653.00 | 594,365 |
| 23 Apr 2024 | 603.00 | 611.85 | 596.00 | 608.92 | 608.92 | 192,676 |
| 22 Apr 2024 | 599.80 | 608.65 | 592.10 | 599.98 | 599.98 | 182,098 |
| 19 Apr 2024 | 593.00 | 601.65 | 591.00 | 595.42 | 595.42 | 67,155 |
| 18 Apr 2024 | 597.50 | 600.90 | 593.00 | 594.29 | 594.29 | 66,542 |
| 17 Apr 2024 | 595.05 | 598.45 | 592.25 | 594.04 | 594.04 | 37,280 |
| 16 Apr 2024 | 596.25 | 598.00 | 593.60 | 596.76 | 596.76 | 76,573 |
| 15 Apr 2024 | 598.50 | 604.94 | 594.50 | 596.40 | 596.40 | 82,625 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 590.50 | 608.00 | 590.00 | 603.71 | 603.71 | 135,145 |
| 08 Apr 2024 | 587.56 | 590.49 | 580.00 | 588.96 | 588.96 | 50,191 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 590.00 | 590.00 | 585.00 | 587.56 | 587.56 | 40,172 |
| 03 Apr 2024 | 576.05 | 591.50 | 576.05 | 587.16 | 587.16 | 148,861 |
| 02 Apr 2024 | 585.00 | 587.00 | 575.03 | 585.40 | 585.40 | 77,981 |
| 01 Apr 2024 | 590.00 | 592.05 | 583.06 | 585.05 | 585.05 | 36,058 |
| 28 Mar 2024 | 588.00 | 591.00 | 584.00 | 586.71 | 586.71 | 42,317 |
| 27 Mar 2024 | 590.00 | 592.50 | 582.75 | 584.56 | 584.56 | 45,517 |
| 26 Mar 2024 | 588.00 | 590.50 | 585.10 | 589.65 | 589.65 | 36,011 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 583.90 | 586.00 | 580.00 | 581.00 | 581.00 | 21,607 |
| 21 Mar 2024 | 584.80 | 584.80 | 579.50 | 582.56 | 582.56 | 54,888 |
| 20 Mar 2024 | 580.00 | 584.98 | 570.00 | 581.51 | 581.51 | 53,911 |
| 19 Mar 2024 | 580.00 | 580.00 | 574.00 | 576.36 | 576.36 | 23,341 |
| 18 Mar 2024 | 574.99 | 576.89 | 570.11 | 572.28 | 572.28 | 22,529 |
| 15 Mar 2024 | 585.50 | 585.50 | 572.00 | 575.87 | 575.87 | 95,538 |
| 14 Mar 2024 | 572.83 | 585.90 | 572.83 | 582.16 | 582.16 | 43,928 |
| 13 Mar 2024 | 592.00 | 594.76 | 570.00 | 572.83 | 572.83 | 63,038 |
| 12 Mar 2024 | 600.06 | 602.50 | 590.00 | 590.32 | 590.32 | 44,956 |
| 11 Mar 2024 | 597.00 | 605.50 | 590.00 | 603.21 | 603.21 | 144,820 |
| 11 Mar 2024 | 25 Dividend | |||||
| 08 Mar 2024 | 605.00 | 605.00 | 595.05 | 596.15 | 571.15 | 113,162 |
| 08 Mar 2024 | 25 Dividend | |||||
| 07 Mar 2024 | 618.99 | 621.88 | 612.75 | 619.82 | 569.88 | 143,045 |
| 06 Mar 2024 | 618.00 | 622.99 | 612.51 | 616.63 | 566.94 | 95,037 |
| 05 Mar 2024 | 624.00 | 624.50 | 611.00 | 616.50 | 566.82 | 190,065 |
| 04 Mar 2024 | 635.00 | 635.00 | 621.00 | 623.57 | 573.32 | 174,398 |
| 01 Mar 2024 | 614.99 | 630.00 | 611.01 | 623.71 | 573.45 | 444,589 |
| 29 Feb 2024 | 567.50 | 605.90 | 566.99 | 605.90 | 557.08 | 1,601,178 |
| 28 Feb 2024 | 563.00 | 571.88 | 562.00 | 563.63 | 518.21 | 180,874 |
| 27 Feb 2024 | 563.00 | 568.48 | 558.00 | 562.88 | 517.52 | 180,415 |
| 26 Feb 2024 | 566.00 | 585.00 | 560.00 | 562.94 | 517.58 | 275,100 |
| 23 Feb 2024 | 562.00 | 565.00 | 558.01 | 563.20 | 517.82 | 45,098 |
| 22 Feb 2024 | 559.00 | 564.95 | 554.56 | 561.91 | 516.63 | 79,785 |
| 21 Feb 2024 | 555.00 | 558.90 | 547.01 | 554.77 | 510.07 | 66,834 |
| 20 Feb 2024 | 550.00 | 566.00 | 542.15 | 544.56 | 500.68 | 218,789 |
| 16 Feb 2024 | 550.00 | 555.50 | 536.60 | 539.44 | 495.97 | 73,989 |
| 15 Feb 2024 | 561.66 | 566.00 | 552.00 | 556.00 | 511.20 | 71,167 |
| 14 Feb 2024 | 561.00 | 568.00 | 541.03 | 561.66 | 516.40 | 58,976 |
| 13 Feb 2024 | 546.98 | 555.00 | 535.00 | 550.35 | 506.00 | 92,587 |
| 12 Feb 2024 | 565.50 | 567.00 | 542.00 | 546.06 | 502.06 | 147,390 |
| 09 Feb 2024 | 548.10 | 564.00 | 540.11 | 561.87 | 516.60 | 119,420 |
| 08 Feb 2024 | 561.44 | 561.44 | 561.44 | 561.44 | 516.20 | - |
| 07 Feb 2024 | 568.90 | 568.90 | 556.07 | 561.44 | 516.20 | 84,298 |
| 06 Feb 2024 | 566.00 | 584.00 | 555.00 | 563.14 | 517.76 | 76,410 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 538.00 | 570.00 | 538.00 | 564.59 | 519.10 | 134,030 |
| 01 Feb 2024 | 528.99 | 539.40 | 520.00 | 534.51 | 491.44 | 57,070 |
| 31 Jan 2024 | 519.99 | 533.00 | 518.00 | 524.12 | 481.89 | 64,080 |
| 30 Jan 2024 | 523.00 | 529.74 | 515.00 | 518.27 | 476.51 | 50,813 |
| 29 Jan 2024 | 535.25 | 536.00 | 520.00 | 522.90 | 480.77 | 125,688 |
| 26 Jan 2024 | 538.47 | 538.47 | 532.00 | 534.19 | 491.15 | 143,761 |
| 25 Jan 2024 | 538.00 | 539.90 | 530.50 | 533.11 | 490.15 | 91,215 |
| 24 Jan 2024 | 548.00 | 548.00 | 535.00 | 536.78 | 493.53 | 111,506 |
| 23 Jan 2024 | 540.01 | 542.00 | 535.20 | 536.42 | 493.20 | 76,144 |
| 22 Jan 2024 | 546.00 | 549.99 | 540.00 | 542.01 | 498.34 | 46,994 |
| 19 Jan 2024 | 545.00 | 579.00 | 544.00 | 545.44 | 501.49 | 66,525 |
| 18 Jan 2024 | 558.99 | 558.99 | 536.00 | 539.03 | 495.60 | 96,223 |
| 17 Jan 2024 | 570.99 | 570.99 | 555.05 | 556.32 | 511.49 | 40,636 |
| 16 Jan 2024 | 572.52 | 577.39 | 562.00 | 566.85 | 521.17 | 30,035 |
| 12 Jan 2024 | 586.50 | 586.50 | 578.00 | 580.07 | 533.33 | 61,129 |
| 11 Jan 2024 | 579.00 | 582.00 | 577.50 | 579.78 | 533.06 | 54,948 |
| 10 Jan 2024 | 580.00 | 587.65 | 576.00 | 578.89 | 532.24 | 99,450 |
| 09 Jan 2024 | 585.01 | 588.25 | 578.01 | 579.97 | 533.24 | 64,454 |
| 08 Jan 2024 | 588.50 | 589.50 | 580.50 | 582.76 | 535.80 | 61,600 |
| 05 Jan 2024 | 591.50 | 603.01 | 580.50 | 584.97 | 537.83 | 164,424 |
| 04 Jan 2024 | 585.60 | 591.00 | 585.00 | 587.64 | 540.29 | 60,889 |
| 03 Jan 2024 | 599.99 | 600.00 | 585.00 | 585.61 | 538.42 | 75,495 |
| 02 Jan 2024 | 600.00 | 610.00 | 592.50 | 594.29 | 546.40 | 93,566 |
| 29 Dec 2023 | 583.19 | 599.89 | 575.00 | 581.27 | 534.43 | 58,054 |
| 28 Dec 2023 | 581.04 | 589.25 | 576.00 | 578.91 | 532.26 | 154,997 |
| 27 Dec 2023 | 570.50 | 587.00 | 560.00 | 580.98 | 534.17 | 165,580 |
| 26 Dec 2023 | 592.50 | 592.50 | 571.50 | 577.39 | 530.86 | 178,837 |
| 22 Dec 2023 | 599.35 | 605.50 | 592.00 | 593.93 | 546.07 | 74,710 |
| 21 Dec 2023 | 600.00 | 600.00 | 590.00 | 596.65 | 548.57 | 123,529 |
| 20 Dec 2023 | 609.50 | 616.90 | 586.00 | 595.60 | 547.61 | 213,091 |
| 19 Dec 2023 | 630.80 | 634.00 | 610.00 | 612.35 | 563.01 | 179,267 |
| 18 Dec 2023 | 648.00 | 650.00 | 629.00 | 630.90 | 580.06 | 163,501 |
| 15 Dec 2023 | 621.89 | 639.00 | 614.00 | 634.66 | 583.52 | 256,176 |
| 14 Dec 2023 | 622.75 | 622.75 | 610.01 | 617.26 | 567.52 | 117,714 |
| 13 Dec 2023 | 633.10 | 638.50 | 613.50 | 622.66 | 572.49 | 250,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.