Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 785.90 | 785.90 | 785.90 | 785.90 | 785.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 799.20 | 799.20 | 799.20 | 799.20 | 799.20 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 784.50 | 784.50 | 784.50 | 784.50 | 784.50 | - |
25 Apr 2024 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | - |
24 Apr 2024 | 797.80 | 797.80 | 797.80 | 797.80 | 797.80 | - |
23 Apr 2024 | 783.80 | 783.80 | 783.80 | 783.80 | 783.80 | - |
22 Apr 2024 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | - |
19 Apr 2024 | 772.30 | 772.30 | 772.30 | 772.30 | 772.30 | - |
18 Apr 2024 | 798.30 | 798.30 | 798.30 | 798.30 | 798.30 | - |
17 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
16 Apr 2024 | 802.70 | 802.70 | 802.70 | 802.70 | 802.70 | - |
15 Apr 2024 | 808.20 | 808.20 | 808.20 | 808.20 | 808.20 | - |
12 Apr 2024 | 825.70 | 825.70 | 825.70 | 825.70 | 825.70 | - |
11 Apr 2024 | 826.70 | 826.70 | 826.70 | 826.70 | 826.70 | - |
10 Apr 2024 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | - |
09 Apr 2024 | 832.90 | 832.90 | 832.90 | 832.90 | 832.90 | - |
08 Apr 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
05 Apr 2024 | 818.90 | 818.90 | 818.90 | 818.90 | 818.90 | - |
04 Apr 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
03 Apr 2024 | 823.60 | 823.60 | 823.60 | 823.60 | 823.60 | - |
02 Apr 2024 | 834.10 | 834.10 | 834.10 | 834.10 | 834.10 | - |
28 Mar 2024 | 857.70 | 857.70 | 857.70 | 857.70 | 857.70 | - |
27 Mar 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
26 Mar 2024 | 866.10 | 866.10 | 866.10 | 866.10 | 866.10 | - |
25 Mar 2024 | 858.80 | 858.80 | 858.80 | 858.80 | 858.80 | - |
22 Mar 2024 | 870.80 | 870.80 | 870.80 | 870.80 | 870.80 | - |
21 Mar 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 836.30 | 836.30 | 836.30 | 836.30 | 836.30 | - |
14 Mar 2024 | 843.60 | 843.60 | 843.60 | 843.60 | 843.60 | - |
13 Mar 2024 | 845.60 | 845.60 | 845.60 | 845.60 | 845.60 | - |
12 Mar 2024 | 854.20 | 854.20 | 854.20 | 854.20 | 854.20 | - |
11 Mar 2024 | 851.60 | 851.60 | 851.60 | 851.60 | 851.60 | - |
08 Mar 2024 | 864.10 | 864.10 | 864.10 | 864.10 | 864.10 | - |
07 Mar 2024 | 864.80 | 864.80 | 864.80 | 864.80 | 864.80 | - |
06 Mar 2024 | 877.10 | 877.10 | 877.10 | 877.10 | 877.10 | - |
05 Mar 2024 | 872.70 | 872.70 | 872.70 | 872.70 | 872.70 | - |
04 Mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
01 Mar 2024 | 881.10 | 881.10 | 881.10 | 881.10 | 881.10 | - |
29 Feb 2024 | 872.80 | 872.80 | 872.80 | 872.80 | 872.80 | - |
28 Feb 2024 | 870.40 | 870.40 | 870.40 | 870.40 | 870.40 | - |
27 Feb 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
26 Feb 2024 | 854.40 | 854.40 | 854.40 | 854.40 | 854.40 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 844.80 | 844.80 | 844.80 | 844.80 | 844.80 | - |
21 Feb 2024 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | - |
20 Feb 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
19 Feb 2024 | 847.10 | 847.10 | 847.10 | 847.10 | 847.10 | - |
16 Feb 2024 | 860.10 | 860.10 | 860.10 | 860.10 | 860.10 | - |
15 Feb 2024 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | - |
14 Feb 2024 | 828.70 | 828.70 | 828.70 | 828.70 | 828.70 | - |
13 Feb 2024 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 815.60 | 815.60 | 815.60 | 815.60 | 815.60 | - |
08 Feb 2024 | 808.30 | 808.30 | 808.30 | 808.30 | 808.30 | - |
07 Feb 2024 | 803.30 | 803.30 | 803.30 | 803.30 | 803.30 | - |
06 Feb 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | - |
01 Feb 2024 | 810.80 | 810.80 | 810.80 | 810.80 | 810.80 | - |
31 Jan 2024 | 823.80 | 823.80 | 823.80 | 823.80 | 823.80 | - |
30 Jan 2024 | 819.90 | 819.90 | 819.90 | 819.90 | 819.90 | - |
29 Jan 2024 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | - |
26 Jan 2024 | 820.80 | 820.80 | 820.80 | 820.80 | 820.80 | - |
25 Jan 2024 | 828.20 | 828.20 | 828.20 | 828.20 | 828.20 | - |
24 Jan 2024 | 821.60 | 821.60 | 821.60 | 821.60 | 821.60 | - |
23 Jan 2024 | 826.80 | 826.80 | 826.80 | 826.80 | 826.80 | - |
22 Jan 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | - |
19 Jan 2024 | 793.80 | 793.80 | 793.80 | 793.80 | 793.80 | - |
18 Jan 2024 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | - |
17 Jan 2024 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | - |
16 Jan 2024 | 820.30 | 820.30 | 820.30 | 820.30 | 820.30 | - |
15 Jan 2024 | 836.40 | 836.40 | 836.40 | 836.40 | 836.40 | - |
12 Jan 2024 | 844.80 | 844.80 | 844.80 | 844.80 | 844.80 | - |
11 Jan 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
10 Jan 2024 | 866.50 | 866.50 | 866.50 | 866.50 | 866.50 | - |
09 Jan 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 839.20 | 839.20 | 839.20 | 839.20 | 839.20 | - |
04 Jan 2024 | 867.60 | 867.60 | 867.60 | 867.60 | 867.60 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 876.50 | 876.50 | 876.50 | 876.50 | 876.50 | - |
28 Dec 2023 | 877.20 | 877.20 | 877.20 | 877.20 | 877.20 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | - |
21 Dec 2023 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | - |
20 Dec 2023 | 822.90 | 822.90 | 822.90 | 822.90 | 822.90 | - |
19 Dec 2023 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
18 Dec 2023 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
15 Dec 2023 | 819.90 | 819.90 | 819.90 | 819.90 | 819.90 | - |
14 Dec 2023 | 808.20 | 808.20 | 808.20 | 808.20 | 808.20 | - |
13 Dec 2023 | 796.70 | 796.70 | 796.70 | 796.70 | 796.70 | - |
12 Dec 2023 | 788.90 | 788.90 | 788.90 | 788.90 | 788.90 | - |
11 Dec 2023 | 798.70 | 798.70 | 798.70 | 798.70 | 798.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |