Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | - |
24 Apr 2024 | 702.20 | 702.20 | 702.20 | 702.20 | 702.20 | - |
23 Apr 2024 | 689.80 | 689.80 | 689.80 | 689.80 | 689.80 | - |
22 Apr 2024 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - |
19 Apr 2024 | 683.70 | 683.70 | 683.70 | 683.70 | 683.70 | - |
18 Apr 2024 | 688.50 | 688.50 | 688.50 | 688.50 | 688.50 | - |
17 Apr 2024 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - |
16 Apr 2024 | 692.30 | 692.30 | 692.30 | 692.30 | 692.30 | - |
15 Apr 2024 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | - |
12 Apr 2024 | 717.70 | 717.70 | 717.70 | 717.70 | 717.70 | - |
11 Apr 2024 | 711.90 | 711.90 | 711.90 | 711.90 | 711.90 | - |
10 Apr 2024 | 716.20 | 716.20 | 716.20 | 716.20 | 716.20 | - |
09 Apr 2024 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | - |
08 Apr 2024 | 710.80 | 710.80 | 710.80 | 710.80 | 710.80 | - |
05 Apr 2024 | 704.60 | 704.60 | 704.60 | 704.60 | 704.60 | - |
04 Apr 2024 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | - |
03 Apr 2024 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | - |
02 Apr 2024 | 718.10 | 718.10 | 718.10 | 718.10 | 718.10 | - |
28 Mar 2024 | 718.70 | 718.70 | 718.70 | 718.70 | 718.70 | - |
27 Mar 2024 | 712.80 | 712.80 | 712.80 | 712.80 | 712.80 | - |
26 Mar 2024 | 712.40 | 712.40 | 712.40 | 712.40 | 712.40 | - |
25 Mar 2024 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | - |
22 Mar 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
21 Mar 2024 | 706.10 | 706.10 | 706.10 | 706.10 | 706.10 | - |
20 Mar 2024 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
19 Mar 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
18 Mar 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | - |
15 Mar 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | - |
14 Mar 2024 | 697.40 | 697.40 | 697.40 | 697.40 | 697.40 | - |
13 Mar 2024 | 699.20 | 699.20 | 699.20 | 699.20 | 699.20 | - |
12 Mar 2024 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | - |
11 Mar 2024 | 689.10 | 689.10 | 689.10 | 689.10 | 689.10 | - |
08 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
07 Mar 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | - |
06 Mar 2024 | 685.20 | 685.20 | 685.20 | 685.20 | 685.20 | - |
05 Mar 2024 | 691.70 | 691.70 | 691.70 | 691.70 | 691.70 | - |
04 Mar 2024 | 697.70 | 697.70 | 697.70 | 697.70 | 697.70 | - |
01 Mar 2024 | 696.20 | 696.20 | 696.20 | 696.20 | 696.20 | - |
29 Feb 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - |
28 Feb 2024 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | - |
27 Feb 2024 | 690.20 | 690.20 | 690.20 | 690.20 | 690.20 | - |
26 Feb 2024 | 692.60 | 692.60 | 692.60 | 692.60 | 692.60 | - |
23 Feb 2024 | 695.30 | 695.30 | 695.30 | 695.30 | 695.30 | - |
22 Feb 2024 | 693.90 | 693.90 | 693.90 | 693.90 | 693.90 | - |
21 Feb 2024 | 688.60 | 688.60 | 688.60 | 688.60 | 688.60 | - |
20 Feb 2024 | 696.10 | 696.10 | 696.10 | 696.10 | 696.10 | - |
19 Feb 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | - |
16 Feb 2024 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | - |
15 Feb 2024 | 692.80 | 692.80 | 692.80 | 692.80 | 692.80 | - |
14 Feb 2024 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | - |
13 Feb 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | - |
12 Feb 2024 | 690.30 | 690.30 | 690.30 | 690.30 | 690.30 | - |
09 Feb 2024 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
08 Feb 2024 | 685.60 | 685.60 | 685.60 | 685.60 | 685.60 | - |
07 Feb 2024 | 678.80 | 678.80 | 678.80 | 678.80 | 678.80 | - |
06 Feb 2024 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
05 Feb 2024 | 677.50 | 677.50 | 677.50 | 677.50 | 677.50 | - |
02 Feb 2024 | 669.90 | 669.90 | 669.90 | 669.90 | 669.90 | - |
01 Feb 2024 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | - |
31 Jan 2024 | 678.30 | 678.30 | 678.30 | 678.30 | 678.30 | - |
30 Jan 2024 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | - |
29 Jan 2024 | 671.90 | 671.90 | 671.90 | 671.90 | 671.90 | - |
26 Jan 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - |
25 Jan 2024 | 671.50 | 671.50 | 671.50 | 671.50 | 671.50 | - |
24 Jan 2024 | 669.40 | 669.40 | 669.40 | 669.40 | 669.40 | - |
23 Jan 2024 | 668.70 | 668.70 | 668.70 | 668.70 | 668.70 | - |
22 Jan 2024 | 665.10 | 665.10 | 665.10 | 665.10 | 665.10 | - |
19 Jan 2024 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | - |
18 Jan 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
17 Jan 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | - |
16 Jan 2024 | 668.90 | 668.90 | 668.90 | 668.90 | 668.90 | - |
15 Jan 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
12 Jan 2024 | 671.90 | 671.90 | 671.90 | 671.90 | 671.90 | - |
11 Jan 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
10 Jan 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
09 Jan 2024 | 667.20 | 667.20 | 667.20 | 667.20 | 667.20 | - |
08 Jan 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | - |
05 Jan 2024 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | - |
04 Jan 2024 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | - |
03 Jan 2024 | 674.40 | 674.40 | 674.40 | 674.40 | 674.40 | - |
02 Jan 2024 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
29 Dec 2023 | 688.70 | 688.70 | 688.70 | 688.70 | 688.70 | - |
28 Dec 2023 | 684.90 | 684.90 | 684.90 | 684.90 | 684.90 | - |
27 Dec 2023 | 684.60 | 684.60 | 684.60 | 684.60 | 684.60 | - |
22 Dec 2023 | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | - |
21 Dec 2023 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | - |
20 Dec 2023 | 681.40 | 681.40 | 681.40 | 681.40 | 681.40 | - |
19 Dec 2023 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | - |
18 Dec 2023 | 671.30 | 671.30 | 671.30 | 671.30 | 671.30 | - |
15 Dec 2023 | 671.10 | 671.10 | 671.10 | 671.10 | 671.10 | - |
14 Dec 2023 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | - |
13 Dec 2023 | 658.80 | 658.80 | 658.80 | 658.80 | 658.80 | - |
12 Dec 2023 | 657.70 | 657.70 | 657.70 | 657.70 | 657.70 | - |
11 Dec 2023 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - |
08 Dec 2023 | 653.10 | 653.10 | 653.10 | 653.10 | 653.10 | - |
07 Dec 2023 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
06 Dec 2023 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | - |
05 Dec 2023 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | - |
04 Dec 2023 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |