Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
25 Apr 2024 | 746.70 | 746.70 | 746.70 | 746.70 | 746.70 | - |
24 Apr 2024 | 752.90 | 752.90 | 752.90 | 752.90 | 752.90 | - |
23 Apr 2024 | 743.80 | 743.80 | 743.80 | 743.80 | 743.80 | - |
22 Apr 2024 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | - |
19 Apr 2024 | 742.90 | 742.90 | 742.90 | 742.90 | 742.90 | - |
18 Apr 2024 | 746.60 | 746.60 | 746.60 | 746.60 | 746.60 | - |
17 Apr 2024 | 756.30 | 756.30 | 756.30 | 756.30 | 756.30 | - |
16 Apr 2024 | 757.20 | 757.20 | 757.20 | 757.20 | 757.20 | - |
15 Apr 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
12 Apr 2024 | 786.70 | 786.70 | 786.70 | 786.70 | 786.70 | - |
11 Apr 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
10 Apr 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
09 Apr 2024 | 766.80 | 766.80 | 766.80 | 766.80 | 766.80 | - |
08 Apr 2024 | 767.70 | 767.70 | 767.70 | 767.70 | 767.70 | - |
05 Apr 2024 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | - |
04 Apr 2024 | 770.20 | 770.20 | 770.20 | 770.20 | 770.20 | - |
03 Apr 2024 | 771.30 | 771.30 | 771.30 | 771.30 | 771.30 | - |
02 Apr 2024 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | - |
28 Mar 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | - |
27 Mar 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
26 Mar 2024 | 772.10 | 772.10 | 772.10 | 772.10 | 772.10 | - |
25 Mar 2024 | 775.10 | 775.10 | 775.10 | 775.10 | 775.10 | - |
22 Mar 2024 | 778.40 | 778.40 | 778.40 | 778.40 | 778.40 | - |
21 Mar 2024 | 767.30 | 767.30 | 767.30 | 767.30 | 767.30 | - |
20 Mar 2024 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | - |
19 Mar 2024 | 757.30 | 757.30 | 757.30 | 757.30 | 757.30 | - |
18 Mar 2024 | 754.20 | 754.20 | 754.20 | 754.20 | 754.20 | - |
15 Mar 2024 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | - |
14 Mar 2024 | 758.20 | 758.20 | 758.20 | 758.20 | 758.20 | - |
13 Mar 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 764.40 | - |
12 Mar 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | - |
11 Mar 2024 | 754.80 | 754.80 | 754.80 | 754.80 | 754.80 | - |
08 Mar 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 764.40 | - |
07 Mar 2024 | 759.60 | 759.60 | 759.60 | 759.60 | 759.60 | - |
06 Mar 2024 | 754.40 | 754.40 | 754.40 | 754.40 | 754.40 | - |
05 Mar 2024 | 773.60 | 773.60 | 773.60 | 773.60 | 773.60 | - |
04 Mar 2024 | 779.50 | 779.50 | 779.50 | 779.50 | 779.50 | - |
01 Mar 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
29 Feb 2024 | 765.40 | 765.40 | 765.40 | 765.40 | 765.40 | - |
28 Feb 2024 | 769.60 | 769.60 | 769.60 | 769.60 | 769.60 | - |
27 Feb 2024 | 768.30 | 768.30 | 768.30 | 768.30 | 768.30 | - |
26 Feb 2024 | 766.80 | 766.80 | 766.80 | 766.80 | 766.80 | - |
23 Feb 2024 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | - |
22 Feb 2024 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | - |
21 Feb 2024 | 762.70 | 762.70 | 762.70 | 762.70 | 762.70 | - |
20 Feb 2024 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | - |
19 Feb 2024 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | - |
16 Feb 2024 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | - |
15 Feb 2024 | 784.90 | 784.90 | 784.90 | 784.90 | 784.90 | - |
14 Feb 2024 | 769.50 | 769.50 | 769.50 | 769.50 | 769.50 | - |
13 Feb 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | - |
12 Feb 2024 | 784.40 | 784.40 | 784.40 | 784.40 | 784.40 | - |
09 Feb 2024 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | - |
08 Feb 2024 | 769.80 | 769.80 | 769.80 | 769.80 | 769.80 | - |
07 Feb 2024 | 757.30 | 757.30 | 757.30 | 757.30 | 757.30 | - |
06 Feb 2024 | 762.30 | 762.30 | 762.30 | 762.30 | 762.30 | - |
05 Feb 2024 | 761.10 | 761.10 | 761.10 | 761.10 | 761.10 | - |
02 Feb 2024 | 744.30 | 744.30 | 744.30 | 744.30 | 744.30 | - |
01 Feb 2024 | 741.20 | 741.20 | 741.20 | 741.20 | 741.20 | - |
31 Jan 2024 | 746.90 | 746.90 | 746.90 | 746.90 | 746.90 | - |
30 Jan 2024 | 763.40 | 763.40 | 763.40 | 763.40 | 763.40 | - |
29 Jan 2024 | 753.30 | 753.30 | 753.30 | 753.30 | 753.30 | - |
26 Jan 2024 | 755.70 | 755.70 | 755.70 | 755.70 | 755.70 | - |
25 Jan 2024 | 756.10 | 756.10 | 756.10 | 756.10 | 756.10 | - |
24 Jan 2024 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | - |
23 Jan 2024 | 752.60 | 752.60 | 752.60 | 752.60 | 752.60 | - |
22 Jan 2024 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | - |
19 Jan 2024 | 734.50 | 734.50 | 734.50 | 734.50 | 734.50 | - |
18 Jan 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
17 Jan 2024 | 724.50 | 724.50 | 724.50 | 724.50 | 724.50 | - |
16 Jan 2024 | 727.90 | 727.90 | 727.90 | 727.90 | 727.90 | - |
15 Jan 2024 | 724.30 | 724.30 | 724.30 | 724.30 | 724.30 | - |
12 Jan 2024 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | - |
11 Jan 2024 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - |
10 Jan 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
09 Jan 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
08 Jan 2024 | 697.90 | 697.90 | 697.90 | 697.90 | 697.90 | - |
05 Jan 2024 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | - |
04 Jan 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | - |
03 Jan 2024 | 714.90 | 714.90 | 714.90 | 714.90 | 714.90 | - |
02 Jan 2024 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | - |
29 Dec 2023 | 731.60 | 731.60 | 731.60 | 731.60 | 731.60 | - |
28 Dec 2023 | 728.80 | 728.80 | 728.80 | 728.80 | 728.80 | - |
27 Dec 2023 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
22 Dec 2023 | 723.70 | 723.70 | 723.70 | 723.70 | 723.70 | - |
21 Dec 2023 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
20 Dec 2023 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | - |
19 Dec 2023 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | - |
18 Dec 2023 | 722.70 | 722.70 | 722.70 | 722.70 | 722.70 | - |
15 Dec 2023 | 714.10 | 714.10 | 714.10 | 714.10 | 714.10 | - |
14 Dec 2023 | 715.10 | 715.10 | 715.10 | 715.10 | 715.10 | - |
13 Dec 2023 | 714.10 | 714.10 | 714.10 | 714.10 | 714.10 | - |
12 Dec 2023 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | - |
11 Dec 2023 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
08 Dec 2023 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | - |
07 Dec 2023 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
06 Dec 2023 | 693.30 | 693.30 | 693.30 | 693.30 | 693.30 | - |
05 Dec 2023 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - |
04 Dec 2023 | 693.10 | 693.10 | 693.10 | 693.10 | 693.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |