Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 761.10 | 761.10 | 761.10 | 761.10 | 761.10 | - |
26 Apr 2024 | 749.30 | 749.30 | 749.30 | 749.30 | 749.30 | - |
25 Apr 2024 | 747.10 | 747.10 | 747.10 | 747.10 | 747.10 | - |
24 Apr 2024 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | - |
23 Apr 2024 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | - |
22 Apr 2024 | 737.40 | 737.40 | 737.40 | 737.40 | 737.40 | - |
19 Apr 2024 | 743.20 | 743.20 | 743.20 | 743.20 | 743.20 | - |
18 Apr 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - |
17 Apr 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | - |
16 Apr 2024 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | - |
15 Apr 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - |
12 Apr 2024 | 787.10 | 787.10 | 787.10 | 787.10 | 787.10 | - |
11 Apr 2024 | 772.30 | 772.30 | 772.30 | 772.30 | 772.30 | - |
10 Apr 2024 | 772.30 | 772.30 | 772.30 | 772.30 | 772.30 | - |
09 Apr 2024 | 767.10 | 767.10 | 767.10 | 767.10 | 767.10 | - |
08 Apr 2024 | 768.10 | 768.10 | 768.10 | 768.10 | 768.10 | - |
05 Apr 2024 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | - |
04 Apr 2024 | 770.50 | 770.50 | 770.50 | 770.50 | 770.50 | - |
03 Apr 2024 | 771.70 | 771.70 | 771.70 | 771.70 | 771.70 | - |
02 Apr 2024 | 780.10 | 780.10 | 780.10 | 780.10 | 780.10 | - |
28 Mar 2024 | 774.70 | 774.70 | 774.70 | 774.70 | 774.70 | - |
27 Mar 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 772.60 | - |
26 Mar 2024 | 772.40 | 772.40 | 772.40 | 772.40 | 772.40 | - |
25 Mar 2024 | 775.50 | 775.50 | 775.50 | 775.50 | 775.50 | - |
22 Mar 2024 | 778.80 | 778.80 | 778.80 | 778.80 | 778.80 | - |
21 Mar 2024 | 767.60 | 767.60 | 767.60 | 767.60 | 767.60 | - |
20 Mar 2024 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | - |
19 Mar 2024 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | - |
18 Mar 2024 | 754.60 | 754.60 | 754.60 | 754.60 | 754.60 | - |
15 Mar 2024 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | - |
14 Mar 2024 | 758.60 | 758.60 | 758.60 | 758.60 | 758.60 | - |
13 Mar 2024 | 764.70 | 764.70 | 764.70 | 764.70 | 764.70 | - |
12 Mar 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | - |
11 Mar 2024 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | - |
08 Mar 2024 | 764.80 | 764.80 | 764.80 | 764.80 | 764.80 | - |
07 Mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
06 Mar 2024 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
05 Mar 2024 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - |
04 Mar 2024 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | - |
01 Mar 2024 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | - |
29 Feb 2024 | 765.70 | 765.70 | 765.70 | 765.70 | 765.70 | - |
28 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
27 Feb 2024 | 768.70 | 768.70 | 768.70 | 768.70 | 768.70 | - |
26 Feb 2024 | 767.20 | 767.20 | 767.20 | 767.20 | 767.20 | - |
23 Feb 2024 | 769.40 | 769.40 | 769.40 | 769.40 | 769.40 | - |
22 Feb 2024 | 761.10 | 761.10 | 761.10 | 761.10 | 761.10 | - |
21 Feb 2024 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | - |
20 Feb 2024 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | - |
19 Feb 2024 | 771.20 | 771.20 | 771.20 | 771.20 | 771.20 | - |
16 Feb 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - |
15 Feb 2024 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | - |
14 Feb 2024 | 769.90 | 769.90 | 769.90 | 769.90 | 769.90 | - |
13 Feb 2024 | 776.40 | 776.40 | 776.40 | 776.40 | 776.40 | - |
12 Feb 2024 | 784.80 | 784.80 | 784.80 | 784.80 | 784.80 | - |
09 Feb 2024 | 776.20 | 776.20 | 776.20 | 776.20 | 776.20 | - |
08 Feb 2024 | 770.10 | 770.10 | 770.10 | 770.10 | 770.10 | - |
07 Feb 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | - |
06 Feb 2024 | 762.60 | 762.60 | 762.60 | 762.60 | 762.60 | - |
05 Feb 2024 | 761.40 | 761.40 | 761.40 | 761.40 | 761.40 | - |
02 Feb 2024 | 744.70 | 744.70 | 744.70 | 744.70 | 744.70 | - |
01 Feb 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
31 Jan 2024 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | - |
30 Jan 2024 | 763.80 | 763.80 | 763.80 | 763.80 | 763.80 | - |
29 Jan 2024 | 753.60 | 753.60 | 753.60 | 753.60 | 753.60 | - |
26 Jan 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
25 Jan 2024 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | - |
24 Jan 2024 | 753.90 | 753.90 | 753.90 | 753.90 | 753.90 | - |
23 Jan 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
22 Jan 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | - |
19 Jan 2024 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | - |
18 Jan 2024 | 721.10 | 721.10 | 721.10 | 721.10 | 721.10 | - |
17 Jan 2024 | 724.80 | 724.80 | 724.80 | 724.80 | 724.80 | - |
16 Jan 2024 | 728.30 | 728.30 | 728.30 | 728.30 | 728.30 | - |
15 Jan 2024 | 724.60 | 724.60 | 724.60 | 724.60 | 724.60 | - |
12 Jan 2024 | 723.10 | 723.10 | 723.10 | 723.10 | 723.10 | - |
11 Jan 2024 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | - |
10 Jan 2024 | 715.30 | 715.30 | 715.30 | 715.30 | 715.30 | - |
09 Jan 2024 | 713.40 | 713.40 | 713.40 | 713.40 | 713.40 | - |
08 Jan 2024 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | - |
05 Jan 2024 | 700.30 | 700.30 | 700.30 | 700.30 | 700.30 | - |
04 Jan 2024 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | - |
03 Jan 2024 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | - |
02 Jan 2024 | 731.10 | 731.10 | 731.10 | 731.10 | 731.10 | - |
29 Dec 2023 | 731.90 | 731.90 | 731.90 | 731.90 | 731.90 | - |
28 Dec 2023 | 729.10 | 729.10 | 729.10 | 729.10 | 729.10 | - |
27 Dec 2023 | 730.80 | 730.80 | 730.80 | 730.80 | 730.80 | - |
22 Dec 2023 | 724.10 | 724.10 | 724.10 | 724.10 | 724.10 | - |
21 Dec 2023 | 719.30 | 719.30 | 719.30 | 719.30 | 719.30 | - |
20 Dec 2023 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - |
19 Dec 2023 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
18 Dec 2023 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | - |
15 Dec 2023 | 714.40 | 714.40 | 714.40 | 714.40 | 714.40 | - |
14 Dec 2023 | 715.40 | 715.40 | 715.40 | 715.40 | 715.40 | - |
13 Dec 2023 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | - |
12 Dec 2023 | 707.70 | 707.70 | 707.70 | 707.70 | 707.70 | - |
11 Dec 2023 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | - |
08 Dec 2023 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
07 Dec 2023 | 691.60 | 691.60 | 691.60 | 691.60 | 691.60 | - |
06 Dec 2023 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |