Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 916.98 | 916.98 | 916.98 | 916.98 | 916.98 | - |
21 May 2024 | 914.55 | 914.55 | 914.55 | 914.55 | 914.55 | - |
20 May 2024 | 922.03 | 922.03 | 922.03 | 922.03 | 922.03 | - |
17 May 2024 | 926.94 | 926.94 | 926.94 | 926.94 | 926.94 | - |
16 May 2024 | 926.66 | 926.66 | 926.66 | 926.66 | 926.66 | - |
15 May 2024 | 918.80 | 918.80 | 918.80 | 918.80 | 918.80 | - |
14 May 2024 | 916.86 | 916.86 | 916.86 | 916.86 | 916.86 | - |
13 May 2024 | 915.62 | 915.62 | 915.62 | 915.62 | 915.62 | - |
10 May 2024 | 912.55 | 912.55 | 912.55 | 912.55 | 912.55 | - |
09 May 2024 | 916.14 | 916.14 | 916.14 | 916.14 | 916.14 | - |
08 May 2024 | 918.47 | 918.47 | 918.47 | 918.47 | 918.47 | - |
07 May 2024 | 918.13 | 918.13 | 918.13 | 918.13 | 918.13 | - |
03 May 2024 | 898.41 | 898.41 | 898.41 | 898.41 | 898.41 | - |
02 May 2024 | 897.54 | 897.54 | 897.54 | 897.54 | 897.54 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 897.56 | 897.56 | 897.56 | 897.56 | 897.56 | - |
29 Apr 2024 | 895.47 | 895.47 | 895.47 | 895.47 | 895.47 | - |
26 Apr 2024 | 889.50 | 889.50 | 889.50 | 889.50 | 889.50 | - |
25 Apr 2024 | 886.62 | 886.62 | 886.62 | 886.62 | 886.62 | - |
24 Apr 2024 | 897.34 | 897.34 | 897.34 | 897.34 | 897.34 | - |
23 Apr 2024 | 892.39 | 892.39 | 892.39 | 892.39 | 892.39 | - |
22 Apr 2024 | 894.82 | 894.82 | 894.82 | 894.82 | 894.82 | - |
19 Apr 2024 | 880.71 | 880.71 | 880.71 | 880.71 | 880.71 | - |
18 Apr 2024 | 888.56 | 888.56 | 888.56 | 888.56 | 888.56 | - |
17 Apr 2024 | 889.29 | 889.29 | 889.29 | 889.29 | 889.29 | - |
16 Apr 2024 | 887.26 | 887.26 | 887.26 | 887.26 | 887.26 | - |
15 Apr 2024 | 894.98 | 894.98 | 894.98 | 894.98 | 894.98 | - |
12 Apr 2024 | 904.94 | 904.94 | 904.94 | 904.94 | 904.94 | - |
11 Apr 2024 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | - |
10 Apr 2024 | 901.66 | 901.66 | 901.66 | 901.66 | 901.66 | - |
09 Apr 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
08 Apr 2024 | 902.82 | 902.82 | 902.82 | 902.82 | 902.82 | - |
05 Apr 2024 | 899.29 | 899.29 | 899.29 | 899.29 | 899.29 | - |
04 Apr 2024 | 901.75 | 901.75 | 901.75 | 901.75 | 901.75 | - |
03 Apr 2024 | 899.39 | 899.39 | 899.39 | 899.39 | 899.39 | - |
02 Apr 2024 | 906.63 | 906.63 | 906.63 | 906.63 | 906.63 | - |
28 Mar 2024 | 900.09 | 900.09 | 900.09 | 900.09 | 900.09 | - |
27 Mar 2024 | 897.87 | 897.87 | 897.87 | 897.87 | 897.87 | - |
26 Mar 2024 | 894.23 | 894.23 | 894.23 | 894.23 | 894.23 | - |
25 Mar 2024 | 895.69 | 895.69 | 895.69 | 895.69 | 895.69 | - |
22 Mar 2024 | 902.46 | 902.46 | 902.46 | 902.46 | 902.46 | - |
21 Mar 2024 | 896.08 | 896.08 | 896.08 | 896.08 | 896.08 | - |
20 Mar 2024 | 887.96 | 887.96 | 887.96 | 887.96 | 887.96 | - |
19 Mar 2024 | 888.16 | 888.16 | 888.16 | 888.16 | 888.16 | - |
18 Mar 2024 | 895.01 | 895.01 | 895.01 | 895.01 | 895.01 | - |
15 Mar 2024 | 890.75 | 890.75 | 890.75 | 890.75 | 890.75 | - |
14 Mar 2024 | 899.71 | 899.71 | 899.71 | 899.71 | 899.71 | - |
13 Mar 2024 | 894.27 | 894.27 | 894.27 | 894.27 | 894.27 | - |
12 Mar 2024 | 902.44 | 902.44 | 902.44 | 902.44 | 902.44 | - |
11 Mar 2024 | 898.06 | 898.06 | 898.06 | 898.06 | 898.06 | - |
08 Mar 2024 | 906.85 | 906.85 | 906.85 | 906.85 | 906.85 | - |
07 Mar 2024 | 903.09 | 903.09 | 903.09 | 903.09 | 903.09 | - |
06 Mar 2024 | 902.26 | 902.26 | 902.26 | 902.26 | 902.26 | - |
05 Mar 2024 | 900.26 | 900.26 | 900.26 | 900.26 | 900.26 | - |
04 Mar 2024 | 902.36 | 902.36 | 902.36 | 902.36 | 902.36 | - |
01 Mar 2024 | 901.76 | 901.76 | 901.76 | 901.76 | 901.76 | - |
29 Feb 2024 | 898.85 | 898.85 | 898.85 | 898.85 | 898.85 | - |
28 Feb 2024 | 891.78 | 891.78 | 891.78 | 891.78 | 891.78 | - |
27 Feb 2024 | 897.51 | 897.51 | 897.51 | 897.51 | 897.51 | - |
26 Feb 2024 | 893.78 | 893.78 | 893.78 | 893.78 | 893.78 | - |
23 Feb 2024 | 895.75 | 895.75 | 895.75 | 895.75 | 895.75 | - |
22 Feb 2024 | 898.24 | 898.24 | 898.24 | 898.24 | 898.24 | - |
21 Feb 2024 | 894.65 | 894.65 | 894.65 | 894.65 | 894.65 | - |
20 Feb 2024 | 897.70 | 897.70 | 897.70 | 897.70 | 897.70 | - |
19 Feb 2024 | 892.27 | 892.27 | 892.27 | 892.27 | 892.27 | - |
16 Feb 2024 | 894.42 | 894.42 | 894.42 | 894.42 | 894.42 | - |
15 Feb 2024 | 889.90 | 889.90 | 889.90 | 889.90 | 889.90 | - |
14 Feb 2024 | 876.76 | 876.76 | 876.76 | 876.76 | 876.76 | - |
13 Feb 2024 | 875.73 | 875.73 | 875.73 | 875.73 | 875.73 | - |
12 Feb 2024 | 876.53 | 876.53 | 876.53 | 876.53 | 876.53 | - |
09 Feb 2024 | 877.96 | 877.96 | 877.96 | 877.96 | 877.96 | - |
08 Feb 2024 | 877.64 | 877.64 | 877.64 | 877.64 | 877.64 | - |
07 Feb 2024 | 882.76 | 882.76 | 882.76 | 882.76 | 882.76 | - |
06 Feb 2024 | 883.62 | 883.62 | 883.62 | 883.62 | 883.62 | - |
05 Feb 2024 | 876.25 | 876.25 | 876.25 | 876.25 | 876.25 | - |
02 Feb 2024 | 868.49 | 868.49 | 868.49 | 868.49 | 868.49 | - |
01 Feb 2024 | 869.73 | 869.73 | 869.73 | 869.73 | 869.73 | - |
31 Jan 2024 | 863.78 | 863.78 | 863.78 | 863.78 | 863.78 | - |
30 Jan 2024 | 861.37 | 861.37 | 861.37 | 861.37 | 861.37 | - |
29 Jan 2024 | 862.53 | 862.53 | 862.53 | 862.53 | 862.53 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 859.34 | 859.34 | 859.34 | 859.34 | 859.34 | - |
24 Jan 2024 | 862.26 | 862.26 | 862.26 | 862.26 | 862.26 | - |
23 Jan 2024 | 858.33 | 858.33 | 858.33 | 858.33 | 858.33 | - |
22 Jan 2024 | 861.54 | 861.54 | 861.54 | 861.54 | 861.54 | - |
19 Jan 2024 | 864.93 | 864.93 | 864.93 | 864.93 | 864.93 | - |
18 Jan 2024 | 852.49 | 852.49 | 852.49 | 852.49 | 852.49 | - |
17 Jan 2024 | 850.22 | 850.22 | 850.22 | 850.22 | 850.22 | - |
16 Jan 2024 | 869.87 | 869.87 | 869.87 | 869.87 | 869.87 | - |
15 Jan 2024 | 874.30 | 874.30 | 874.30 | 874.30 | 874.30 | - |
12 Jan 2024 | 874.83 | 874.83 | 874.83 | 874.83 | 874.83 | - |
11 Jan 2024 | 866.69 | 866.69 | 866.69 | 866.69 | 866.69 | - |
10 Jan 2024 | 867.68 | 867.68 | 867.68 | 867.68 | 867.68 | - |
09 Jan 2024 | 868.21 | 868.21 | 868.21 | 868.21 | 868.21 | - |
08 Jan 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
05 Jan 2024 | 876.46 | 876.46 | 876.46 | 876.46 | 876.46 | - |
04 Jan 2024 | 876.73 | 876.73 | 876.73 | 876.73 | 876.73 | - |
03 Jan 2024 | 882.10 | 882.10 | 882.10 | 882.10 | 882.10 | - |
02 Jan 2024 | 890.91 | 890.91 | 890.91 | 890.91 | 890.91 | - |
29 Dec 2023 | 891.41 | 891.41 | 891.41 | 891.41 | 891.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |