Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 929.80 | 929.80 | 929.80 | 929.80 | 929.80 | - |
03 May 2024 | 922.07 | 922.07 | 922.07 | 922.07 | 922.07 | - |
02 May 2024 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | - |
01 May 2024 | 905.97 | 905.97 | 905.97 | 905.97 | 905.97 | - |
30 Apr 2024 | 913.28 | 913.28 | 913.28 | 913.28 | 913.28 | - |
29 Apr 2024 | 908.25 | 908.25 | 908.25 | 908.25 | 908.25 | - |
26 Apr 2024 | 894.33 | 894.33 | 894.33 | 894.33 | 894.33 | - |
25 Apr 2024 | 897.36 | 897.36 | 897.36 | 897.36 | 897.36 | - |
24 Apr 2024 | 917.18 | 917.18 | 917.18 | 917.18 | 917.18 | - |
23 Apr 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | - |
22 Apr 2024 | 913.38 | 913.38 | 913.38 | 913.38 | 913.38 | - |
19 Apr 2024 | 897.78 | 897.78 | 897.78 | 897.78 | 897.78 | - |
18 Apr 2024 | 911.61 | 911.61 | 911.61 | 911.61 | 911.61 | - |
17 Apr 2024 | 906.84 | 906.84 | 906.84 | 906.84 | 906.84 | - |
16 Apr 2024 | 912.34 | 912.34 | 912.34 | 912.34 | 912.34 | - |
15 Apr 2024 | 932.76 | 932.76 | 932.76 | 932.76 | 932.76 | - |
12 Apr 2024 | 936.10 | 936.10 | 936.10 | 936.10 | 936.10 | - |
11 Apr 2024 | 925.70 | 925.70 | 925.70 | 925.70 | 925.70 | - |
10 Apr 2024 | 928.40 | 928.40 | 928.40 | 928.40 | 928.40 | - |
09 Apr 2024 | 927.37 | 927.37 | 927.37 | 927.37 | 927.37 | - |
08 Apr 2024 | 929.47 | 929.47 | 929.47 | 929.47 | 929.47 | - |
05 Apr 2024 | 921.41 | 921.41 | 921.41 | 921.41 | 921.41 | - |
04 Apr 2024 | 925.81 | 925.81 | 925.81 | 925.81 | 925.81 | - |
03 Apr 2024 | 927.68 | 927.68 | 927.68 | 927.68 | 927.68 | - |
02 Apr 2024 | 930.95 | 930.95 | 930.95 | 930.95 | 930.95 | - |
28 Mar 2024 | 935.74 | 935.74 | 935.74 | 935.74 | 935.74 | - |
27 Mar 2024 | 934.70 | 934.70 | 934.70 | 934.70 | 934.70 | - |
26 Mar 2024 | 931.77 | 931.77 | 931.77 | 931.77 | 931.77 | - |
25 Mar 2024 | 923.22 | 923.22 | 923.22 | 923.22 | 923.22 | - |
22 Mar 2024 | 938.52 | 938.52 | 938.52 | 938.52 | 938.52 | - |
21 Mar 2024 | 925.74 | 925.74 | 925.74 | 925.74 | 925.74 | - |
20 Mar 2024 | 911.58 | 911.58 | 911.58 | 911.58 | 911.58 | - |
19 Mar 2024 | 908.85 | 908.85 | 908.85 | 908.85 | 908.85 | - |
18 Mar 2024 | 906.89 | 906.89 | 906.89 | 906.89 | 906.89 | - |
15 Mar 2024 | 898.53 | 898.53 | 898.53 | 898.53 | 898.53 | - |
14 Mar 2024 | 894.79 | 894.79 | 894.79 | 894.79 | 894.79 | - |
13 Mar 2024 | 890.95 | 890.95 | 890.95 | 890.95 | 890.95 | - |
12 Mar 2024 | 895.78 | 895.78 | 895.78 | 895.78 | 895.78 | - |
11 Mar 2024 | 884.50 | 884.50 | 884.50 | 884.50 | 884.50 | - |
08 Mar 2024 | 903.49 | 903.49 | 903.49 | 903.49 | 903.49 | - |
07 Mar 2024 | 910.02 | 910.02 | 910.02 | 910.02 | 910.02 | - |
06 Mar 2024 | 914.97 | 914.97 | 914.97 | 914.97 | 914.97 | - |
05 Mar 2024 | 905.18 | 905.18 | 905.18 | 905.18 | 905.18 | - |
04 Mar 2024 | 901.60 | 901.60 | 901.60 | 901.60 | 901.60 | - |
01 Mar 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
29 Feb 2024 | 894.48 | 894.48 | 894.48 | 894.48 | 894.48 | - |
28 Feb 2024 | 891.19 | 891.19 | 891.19 | 891.19 | 891.19 | - |
27 Feb 2024 | 892.36 | 892.36 | 892.36 | 892.36 | 892.36 | - |
26 Feb 2024 | 888.57 | 888.57 | 888.57 | 888.57 | 888.57 | - |
23 Feb 2024 | 889.99 | 889.99 | 889.99 | 889.99 | 889.99 | - |
22 Feb 2024 | 887.66 | 887.66 | 887.66 | 887.66 | 887.66 | - |
21 Feb 2024 | 881.21 | 881.21 | 881.21 | 881.21 | 881.21 | - |
20 Feb 2024 | 881.28 | 881.28 | 881.28 | 881.28 | 881.28 | - |
19 Feb 2024 | 879.19 | 879.19 | 879.19 | 879.19 | 879.19 | - |
16 Feb 2024 | 874.39 | 874.39 | 874.39 | 874.39 | 874.39 | - |
15 Feb 2024 | 865.23 | 865.23 | 865.23 | 865.23 | 865.23 | - |
14 Feb 2024 | 861.87 | 861.87 | 861.87 | 861.87 | 861.87 | - |
13 Feb 2024 | 870.57 | 870.57 | 870.57 | 870.57 | 870.57 | - |
12 Feb 2024 | 867.84 | 867.84 | 867.84 | 867.84 | 867.84 | - |
09 Feb 2024 | 863.87 | 863.87 | 863.87 | 863.87 | 863.87 | - |
08 Feb 2024 | 872.58 | 872.58 | 872.58 | 872.58 | 872.58 | - |
07 Feb 2024 | 871.21 | 871.21 | 871.21 | 871.21 | 871.21 | - |
06 Feb 2024 | 871.71 | 871.71 | 871.71 | 871.71 | 871.71 | - |
05 Feb 2024 | 877.30 | 877.30 | 877.30 | 877.30 | 877.30 | - |
02 Feb 2024 | 867.33 | 867.33 | 867.33 | 867.33 | 867.33 | - |
01 Feb 2024 | 871.16 | 871.16 | 871.16 | 871.16 | 871.16 | - |
31 Jan 2024 | 868.27 | 868.27 | 868.27 | 868.27 | 868.27 | - |
30 Jan 2024 | 866.81 | 866.81 | 866.81 | 866.81 | 866.81 | - |
29 Jan 2024 | 865.17 | 865.17 | 865.17 | 865.17 | 865.17 | - |
26 Jan 2024 | 859.20 | 859.20 | 859.20 | 859.20 | 859.20 | - |
25 Jan 2024 | 864.41 | 864.41 | 864.41 | 864.41 | 864.41 | - |
24 Jan 2024 | 861.50 | 861.50 | 861.50 | 861.50 | 861.50 | - |
23 Jan 2024 | 866.30 | 866.30 | 866.30 | 866.30 | 866.30 | - |
22 Jan 2024 | 872.18 | 872.18 | 872.18 | 872.18 | 872.18 | - |
19 Jan 2024 | 863.32 | 863.32 | 863.32 | 863.32 | 863.32 | - |
18 Jan 2024 | 860.12 | 860.12 | 860.12 | 860.12 | 860.12 | - |
17 Jan 2024 | 853.43 | 853.43 | 853.43 | 853.43 | 853.43 | - |
16 Jan 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
15 Jan 2024 | 875.10 | 875.10 | 875.10 | 875.10 | 875.10 | - |
12 Jan 2024 | 864.78 | 864.78 | 864.78 | 864.78 | 864.78 | - |
11 Jan 2024 | 875.45 | 875.45 | 875.45 | 875.45 | 875.45 | - |
10 Jan 2024 | 868.96 | 868.96 | 868.96 | 868.96 | 868.96 | - |
09 Jan 2024 | 860.81 | 860.81 | 860.81 | 860.81 | 860.81 | - |
08 Jan 2024 | 852.07 | 852.07 | 852.07 | 852.07 | 852.07 | - |
05 Jan 2024 | 850.77 | 850.77 | 850.77 | 850.77 | 850.77 | - |
04 Jan 2024 | 856.49 | 856.49 | 856.49 | 856.49 | 856.49 | - |
03 Jan 2024 | 860.11 | 860.11 | 860.11 | 860.11 | 860.11 | - |
02 Jan 2024 | 863.76 | 863.76 | 863.76 | 863.76 | 863.76 | - |
29 Dec 2023 | 864.99 | 864.99 | 864.99 | 864.99 | 864.99 | - |
28 Dec 2023 | 858.61 | 858.61 | 858.61 | 858.61 | 858.61 | - |
27 Dec 2023 | 855.09 | 855.09 | 855.09 | 855.09 | 855.09 | - |
22 Dec 2023 | 854.75 | 854.75 | 854.75 | 854.75 | 854.75 | - |
21 Dec 2023 | 848.25 | 848.25 | 848.25 | 848.25 | 848.25 | - |
20 Dec 2023 | 848.86 | 848.86 | 848.86 | 848.86 | 848.86 | - |
19 Dec 2023 | 840.67 | 840.67 | 840.67 | 840.67 | 840.67 | - |
18 Dec 2023 | 845.08 | 845.08 | 845.08 | 845.08 | 845.08 | - |
15 Dec 2023 | 847.35 | 847.35 | 847.35 | 847.35 | 847.35 | - |
14 Dec 2023 | 846.85 | 846.85 | 846.85 | 846.85 | 846.85 | - |
13 Dec 2023 | 846.60 | 846.60 | 846.60 | 846.60 | 846.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |