Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 852.92 | 852.92 | 852.92 | 852.92 | 852.92 | - |
02 May 2024 | 852.87 | 852.87 | 852.87 | 852.87 | 852.87 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 853.36 | 853.36 | 853.36 | 853.36 | 853.36 | - |
29 Apr 2024 | 850.70 | 850.70 | 850.70 | 850.70 | 850.70 | - |
26 Apr 2024 | 846.42 | 846.42 | 846.42 | 846.42 | 846.42 | - |
25 Apr 2024 | 840.48 | 840.48 | 840.48 | 840.48 | 840.48 | - |
24 Apr 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - |
23 Apr 2024 | 846.77 | 846.77 | 846.77 | 846.77 | 846.77 | - |
22 Apr 2024 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | - |
19 Apr 2024 | 836.54 | 836.54 | 836.54 | 836.54 | 836.54 | - |
18 Apr 2024 | 846.40 | 846.40 | 846.40 | 846.40 | 846.40 | - |
17 Apr 2024 | 846.58 | 846.58 | 846.58 | 846.58 | 846.58 | - |
16 Apr 2024 | 843.97 | 843.97 | 843.97 | 843.97 | 843.97 | - |
15 Apr 2024 | 851.93 | 851.93 | 851.93 | 851.93 | 851.93 | - |
12 Apr 2024 | 862.71 | 862.71 | 862.71 | 862.71 | 862.71 | - |
11 Apr 2024 | 861.39 | 861.39 | 861.39 | 861.39 | 861.39 | - |
10 Apr 2024 | 854.22 | 854.22 | 854.22 | 854.22 | 854.22 | - |
09 Apr 2024 | 851.93 | 851.93 | 851.93 | 851.93 | 851.93 | - |
08 Apr 2024 | 855.73 | 855.73 | 855.73 | 855.73 | 855.73 | - |
05 Apr 2024 | 856.10 | 856.10 | 856.10 | 856.10 | 856.10 | - |
04 Apr 2024 | 857.93 | 857.93 | 857.93 | 857.93 | 857.93 | - |
03 Apr 2024 | 855.92 | 855.92 | 855.92 | 855.92 | 855.92 | - |
02 Apr 2024 | 862.99 | 862.99 | 862.99 | 862.99 | 862.99 | - |
28 Mar 2024 | 857.88 | 857.88 | 857.88 | 857.88 | 857.88 | - |
27 Mar 2024 | 856.34 | 856.34 | 856.34 | 856.34 | 856.34 | - |
26 Mar 2024 | 852.43 | 852.43 | 852.43 | 852.43 | 852.43 | - |
25 Mar 2024 | 853.79 | 853.79 | 853.79 | 853.79 | 853.79 | - |
22 Mar 2024 | 859.47 | 859.47 | 859.47 | 859.47 | 859.47 | - |
21 Mar 2024 | 854.35 | 854.35 | 854.35 | 854.35 | 854.35 | - |
20 Mar 2024 | 845.06 | 845.06 | 845.06 | 845.06 | 845.06 | - |
19 Mar 2024 | 845.20 | 845.20 | 845.20 | 845.20 | 845.20 | - |
18 Mar 2024 | 850.43 | 850.43 | 850.43 | 850.43 | 850.43 | - |
15 Mar 2024 | 846.92 | 846.92 | 846.92 | 846.92 | 846.92 | - |
14 Mar 2024 | 853.76 | 853.76 | 853.76 | 853.76 | 853.76 | - |
13 Mar 2024 | 846.83 | 846.83 | 846.83 | 846.83 | 846.83 | - |
12 Mar 2024 | 857.76 | 857.76 | 857.76 | 857.76 | 857.76 | - |
11 Mar 2024 | 854.67 | 854.67 | 854.67 | 854.67 | 854.67 | - |
08 Mar 2024 | 860.68 | 860.68 | 860.68 | 860.68 | 860.68 | - |
07 Mar 2024 | 859.99 | 859.99 | 859.99 | 859.99 | 859.99 | - |
06 Mar 2024 | 862.36 | 862.36 | 862.36 | 862.36 | 862.36 | - |
05 Mar 2024 | 860.85 | 860.85 | 860.85 | 860.85 | 860.85 | - |
04 Mar 2024 | 863.56 | 863.56 | 863.56 | 863.56 | 863.56 | - |
01 Mar 2024 | 862.85 | 862.85 | 862.85 | 862.85 | 862.85 | - |
29 Feb 2024 | 856.14 | 856.14 | 856.14 | 856.14 | 856.14 | - |
28 Feb 2024 | 845.74 | 845.74 | 845.74 | 845.74 | 845.74 | - |
27 Feb 2024 | 851.41 | 851.41 | 851.41 | 851.41 | 851.41 | - |
26 Feb 2024 | 848.99 | 848.99 | 848.99 | 848.99 | 848.99 | - |
23 Feb 2024 | 851.78 | 851.78 | 851.78 | 851.78 | 851.78 | - |
22 Feb 2024 | 852.46 | 852.46 | 852.46 | 852.46 | 852.46 | - |
21 Feb 2024 | 849.10 | 849.10 | 849.10 | 849.10 | 849.10 | - |
20 Feb 2024 | 853.38 | 853.38 | 853.38 | 853.38 | 853.38 | - |
19 Feb 2024 | 847.98 | 847.98 | 847.98 | 847.98 | 847.98 | - |
16 Feb 2024 | 850.03 | 850.03 | 850.03 | 850.03 | 850.03 | - |
15 Feb 2024 | 842.98 | 842.98 | 842.98 | 842.98 | 842.98 | - |
14 Feb 2024 | 836.57 | 836.57 | 836.57 | 836.57 | 836.57 | - |
13 Feb 2024 | 830.29 | 830.29 | 830.29 | 830.29 | 830.29 | - |
12 Feb 2024 | 834.13 | 834.13 | 834.13 | 834.13 | 834.13 | - |
09 Feb 2024 | 836.41 | 836.41 | 836.41 | 836.41 | 836.41 | - |
08 Feb 2024 | 836.20 | 836.20 | 836.20 | 836.20 | 836.20 | - |
07 Feb 2024 | 840.21 | 840.21 | 840.21 | 840.21 | 840.21 | - |
06 Feb 2024 | 841.06 | 841.06 | 841.06 | 841.06 | 841.06 | - |
05 Feb 2024 | 828.84 | 828.84 | 828.84 | 828.84 | 828.84 | - |
02 Feb 2024 | 821.41 | 821.41 | 821.41 | 821.41 | 821.41 | - |
01 Feb 2024 | 824.85 | 824.85 | 824.85 | 824.85 | 824.85 | - |
31 Jan 2024 | 821.57 | 821.57 | 821.57 | 821.57 | 821.57 | - |
30 Jan 2024 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | - |
29 Jan 2024 | 823.21 | 823.21 | 823.21 | 823.21 | 823.21 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 820.47 | 820.47 | 820.47 | 820.47 | 820.47 | - |
24 Jan 2024 | 821.86 | 821.86 | 821.86 | 821.86 | 821.86 | - |
23 Jan 2024 | 816.98 | 816.98 | 816.98 | 816.98 | 816.98 | - |
22 Jan 2024 | 823.24 | 823.24 | 823.24 | 823.24 | 823.24 | - |
19 Jan 2024 | 824.30 | 824.30 | 824.30 | 824.30 | 824.30 | - |
18 Jan 2024 | 816.07 | 816.07 | 816.07 | 816.07 | 816.07 | - |
17 Jan 2024 | 817.07 | 817.07 | 817.07 | 817.07 | 817.07 | - |
16 Jan 2024 | 833.07 | 833.07 | 833.07 | 833.07 | 833.07 | - |
15 Jan 2024 | 837.51 | 837.51 | 837.51 | 837.51 | 837.51 | - |
12 Jan 2024 | 838.03 | 838.03 | 838.03 | 838.03 | 838.03 | - |
11 Jan 2024 | 831.49 | 831.49 | 831.49 | 831.49 | 831.49 | - |
10 Jan 2024 | 832.16 | 832.16 | 832.16 | 832.16 | 832.16 | - |
09 Jan 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 832.66 | - |
08 Jan 2024 | 829.84 | 829.84 | 829.84 | 829.84 | 829.84 | - |
05 Jan 2024 | 840.13 | 840.13 | 840.13 | 840.13 | 840.13 | - |
04 Jan 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
03 Jan 2024 | 840.63 | 840.63 | 840.63 | 840.63 | 840.63 | - |
02 Jan 2024 | 848.79 | 848.79 | 848.79 | 848.79 | 848.79 | - |
29 Dec 2023 | 847.92 | 847.92 | 847.92 | 847.92 | 847.92 | - |
28 Dec 2023 | 843.10 | 843.10 | 843.10 | 843.10 | 843.10 | - |
27 Dec 2023 | 838.20 | 838.20 | 838.20 | 838.20 | 838.20 | - |
22 Dec 2023 | 828.08 | 828.08 | 828.08 | 828.08 | 828.08 | - |
21 Dec 2023 | 827.48 | 827.48 | 827.48 | 827.48 | 827.48 | - |
20 Dec 2023 | 824.36 | 824.36 | 824.36 | 824.36 | 824.36 | - |
19 Dec 2023 | 825.47 | 825.47 | 825.47 | 825.47 | 825.47 | - |
18 Dec 2023 | 829.78 | 829.78 | 829.78 | 829.78 | 829.78 | - |
15 Dec 2023 | 825.06 | 825.06 | 825.06 | 825.06 | 825.06 | - |
14 Dec 2023 | 823.60 | 823.60 | 823.60 | 823.60 | 823.60 | - |
13 Dec 2023 | 820.83 | 820.83 | 820.83 | 820.83 | 820.83 | - |
12 Dec 2023 | 820.71 | 820.71 | 820.71 | 820.71 | 820.71 | - |
11 Dec 2023 | 821.13 | 821.13 | 821.13 | 821.13 | 821.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |