Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
01 May 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
30 Apr 2024 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - |
29 Apr 2024 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - |
26 Apr 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - |
25 Apr 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - |
24 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
23 Apr 2024 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - |
22 Apr 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
19 Apr 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | - |
18 Apr 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - |
17 Apr 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - |
16 Apr 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
15 Apr 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - |
12 Apr 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
11 Apr 2024 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | - |
10 Apr 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - |
09 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
08 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
05 Apr 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
04 Apr 2024 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - |
03 Apr 2024 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - |
02 Apr 2024 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | - |
28 Mar 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
27 Mar 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | - |
26 Mar 2024 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
25 Mar 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | - |
22 Mar 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
21 Mar 2024 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - |
20 Mar 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
19 Mar 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | - |
14 Mar 2024 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - |
13 Mar 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | - |
12 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
11 Mar 2024 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - |
08 Mar 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
07 Mar 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | - |
06 Mar 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
05 Mar 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
04 Mar 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
01 Mar 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
29 Feb 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
28 Feb 2024 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | - |
27 Feb 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - |
26 Feb 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
23 Feb 2024 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | - |
22 Feb 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | - |
21 Feb 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - |
20 Feb 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
14 Feb 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
13 Feb 2024 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | - |
12 Feb 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
09 Feb 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
08 Feb 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
07 Feb 2024 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | - |
06 Feb 2024 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
01 Feb 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | - |
31 Jan 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
30 Jan 2024 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | - |
29 Jan 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
26 Jan 2024 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | - |
25 Jan 2024 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - |
24 Jan 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
23 Jan 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
22 Jan 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
19 Jan 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
18 Jan 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
17 Jan 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
16 Jan 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
11 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
10 Jan 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
09 Jan 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
08 Jan 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
05 Jan 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
04 Jan 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
03 Jan 2024 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - |
02 Jan 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
29 Dec 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
28 Dec 2023 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
21 Dec 2023 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
20 Dec 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
19 Dec 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - |
18 Dec 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
15 Dec 2023 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
14 Dec 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
13 Dec 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
12 Dec 2023 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
11 Dec 2023 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |