Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 888.00 | 899.00 | 888.00 | 895.52 | 895.52 | 161 |
29 Apr 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 1 |
26 Apr 2024 | 869.00 | 884.00 | 868.00 | 882.63 | 882.63 | 660 |
25 Apr 2024 | 873.00 | 873.00 | 865.98 | 869.67 | 869.67 | 452 |
24 Apr 2024 | 888.00 | 888.00 | 883.91 | 883.91 | 883.91 | 714 |
23 Apr 2024 | 881.00 | 885.99 | 876.99 | 883.32 | 883.32 | 914 |
22 Apr 2024 | 877.00 | 885.00 | 870.00 | 885.00 | 885.00 | 586 |
19 Apr 2024 | 865.00 | 877.00 | 864.00 | 874.71 | 874.71 | 1,052 |
18 Apr 2024 | 852.00 | 873.17 | 852.00 | 873.17 | 873.17 | 1,788 |
17 Apr 2024 | 838.00 | 861.00 | 838.00 | 853.00 | 853.00 | 1,224 |
16 Apr 2024 | 846.00 | 846.00 | 830.00 | 834.00 | 834.00 | 993 |
15 Apr 2024 | 840.00 | 840.00 | 829.00 | 838.74 | 838.74 | 1,239 |
15 Apr 2024 | 15.5 Dividend | |||||
12 Apr 2024 | 877.00 | 877.00 | 849.83 | 850.00 | 834.50 | 562 |
11 Apr 2024 | 871.00 | 874.99 | 865.00 | 874.00 | 858.06 | 822 |
10 Apr 2024 | 864.00 | 873.00 | 863.00 | 873.00 | 857.08 | 54 |
09 Apr 2024 | 876.00 | 876.00 | 863.00 | 864.00 | 848.24 | 222 |
08 Apr 2024 | 870.00 | 884.00 | 866.00 | 884.00 | 867.88 | 1,727 |
05 Apr 2024 | 865.00 | 873.00 | 862.16 | 873.00 | 857.08 | 274 |
04 Apr 2024 | 871.00 | 873.09 | 869.00 | 873.09 | 857.17 | 261 |
03 Apr 2024 | 877.00 | 886.30 | 876.92 | 880.28 | 864.22 | 376 |
02 Apr 2024 | 893.00 | 899.99 | 881.37 | 882.00 | 865.92 | 98 |
28 Mar 2024 | 906.00 | 906.00 | 894.99 | 897.46 | 881.10 | 691 |
27 Mar 2024 | 898.00 | 907.01 | 897.02 | 907.00 | 890.46 | 337 |
26 Mar 2024 | 930.00 | 930.00 | 902.91 | 904.33 | 887.84 | 526 |
25 Mar 2024 | 928.00 | 932.97 | 924.00 | 932.97 | 915.96 | 545 |
22 Mar 2024 | 917.00 | 930.00 | 911.00 | 928.00 | 911.08 | 1,132 |
21 Mar 2024 | 913.00 | 914.00 | 910.91 | 912.14 | 895.51 | 371 |
20 Mar 2024 | 905.00 | 909.00 | 904.00 | 909.00 | 892.42 | 24 |
19 Mar 2024 | 907.00 | 912.99 | 906.91 | 908.00 | 891.44 | 44 |
18 Mar 2024 | 914.00 | 914.00 | 910.99 | 914.00 | 897.33 | 167 |
15 Mar 2024 | 922.99 | 922.99 | 922.99 | 922.99 | 906.16 | 13 |
14 Mar 2024 | 932.00 | 932.00 | 918.00 | 925.84 | 908.96 | 607 |
13 Mar 2024 | 925.00 | 927.00 | 911.00 | 925.00 | 908.13 | 4,304 |
12 Mar 2024 | 915.00 | 920.00 | 912.00 | 914.00 | 897.33 | 8 |
11 Mar 2024 | 918.00 | 918.00 | 914.00 | 916.99 | 900.26 | 350 |
08 Mar 2024 | 929.00 | 932.00 | 923.00 | 930.99 | 914.01 | 302 |
07 Mar 2024 | 925.00 | 925.00 | 918.00 | 923.91 | 907.06 | 397 |
06 Mar 2024 | 900.00 | 919.00 | 900.00 | 910.00 | 893.41 | 981 |
05 Mar 2024 | 921.00 | 921.00 | 899.70 | 903.00 | 886.53 | 929 |
04 Mar 2024 | 906.00 | 929.00 | 906.00 | 921.54 | 904.73 | 1,037 |
01 Mar 2024 | 907.00 | 914.00 | 896.91 | 908.15 | 891.59 | 1,023 |
29 Feb 2024 | 899.00 | 900.01 | 891.00 | 896.95 | 880.59 | 487 |
28 Feb 2024 | 850.00 | 857.47 | 848.97 | 851.00 | 835.48 | 145 |
27 Feb 2024 | 860.00 | 860.00 | 854.00 | 857.42 | 841.78 | 233 |
26 Feb 2024 | 879.00 | 881.00 | 869.91 | 870.00 | 854.14 | 649 |
23 Feb 2024 | 855.00 | 874.99 | 855.00 | 872.20 | 856.30 | 255 |
22 Feb 2024 | 860.00 | 860.00 | 856.91 | 856.91 | 841.29 | 199 |
21 Feb 2024 | 863.00 | 868.01 | 860.00 | 864.11 | 848.35 | 277 |
20 Feb 2024 | 863.00 | 863.08 | 859.91 | 862.65 | 846.92 | 651 |
19 Feb 2024 | 853.00 | 863.01 | 849.91 | 863.01 | 847.28 | 198 |
16 Feb 2024 | 853.00 | 855.00 | 850.00 | 852.03 | 836.49 | 184 |
15 Feb 2024 | 877.00 | 877.00 | 852.00 | 855.00 | 839.41 | 138 |
14 Feb 2024 | 869.00 | 878.97 | 861.00 | 877.01 | 861.02 | 1,957 |
13 Feb 2024 | 868.00 | 871.00 | 860.00 | 860.91 | 845.22 | 8,329 |
12 Feb 2024 | 873.00 | 879.00 | 863.00 | 865.02 | 849.25 | 145 |
09 Feb 2024 | 884.00 | 887.00 | 869.91 | 870.09 | 854.22 | 81 |
08 Feb 2024 | 882.00 | 894.85 | 879.00 | 888.91 | 872.70 | 370 |
07 Feb 2024 | 901.00 | 908.00 | 874.00 | 881.99 | 865.91 | 196 |
06 Feb 2024 | 898.00 | 902.00 | 889.20 | 893.91 | 877.61 | 200 |
05 Feb 2024 | 911.00 | 911.00 | 897.00 | 899.00 | 882.61 | 178 |
02 Feb 2024 | 914.00 | 914.00 | 901.00 | 901.00 | 884.57 | 39 |
01 Feb 2024 | 910.00 | 910.00 | 904.00 | 904.00 | 887.52 | 89 |
31 Jan 2024 | 910.00 | 913.00 | 902.09 | 904.00 | 887.52 | 445 |
30 Jan 2024 | 916.00 | 919.00 | 907.91 | 908.00 | 891.44 | 284 |
29 Jan 2024 | 928.00 | 931.00 | 916.98 | 930.16 | 913.20 | 426 |
26 Jan 2024 | 909.00 | 917.00 | 908.99 | 915.00 | 898.31 | 328 |
25 Jan 2024 | 920.00 | 924.00 | 897.00 | 903.91 | 887.43 | 621 |
24 Jan 2024 | 949.00 | 955.00 | 949.00 | 954.90 | 937.49 | 365 |
23 Jan 2024 | 954.00 | 954.00 | 943.00 | 946.91 | 929.64 | 185 |
22 Jan 2024 | 953.00 | 956.00 | 946.91 | 952.00 | 934.64 | 488 |
19 Jan 2024 | 947.00 | 954.00 | 940.00 | 946.99 | 929.72 | 460 |
18 Jan 2024 | 949.00 | 949.00 | 941.91 | 944.04 | 926.83 | 534 |
17 Jan 2024 | 937.00 | 946.09 | 937.00 | 945.99 | 928.74 | 248 |
16 Jan 2024 | 940.00 | 952.00 | 936.00 | 945.19 | 927.96 | 162 |
15 Jan 2024 | 935.00 | 944.00 | 935.00 | 943.91 | 926.70 | 208 |
12 Jan 2024 | 951.00 | 951.00 | 935.22 | 939.09 | 921.97 | 313 |
11 Jan 2024 | 951.00 | 955.00 | 937.00 | 938.00 | 920.90 | 739 |
10 Jan 2024 | 939.00 | 951.00 | 939.00 | 946.91 | 929.64 | 370 |
09 Jan 2024 | 941.00 | 945.00 | 925.00 | 943.00 | 925.80 | 490 |
08 Jan 2024 | 937.00 | 937.00 | 929.00 | 930.91 | 913.93 | 303 |
05 Jan 2024 | 928.00 | 939.00 | 928.00 | 937.58 | 920.48 | 711 |
04 Jan 2024 | 927.00 | 932.00 | 916.00 | 926.78 | 909.88 | 592 |
03 Jan 2024 | 918.00 | 918.00 | 896.00 | 910.00 | 893.41 | 540 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 911.00 | 911.00 | 907.00 | 910.05 | 893.46 | 170 |
28 Dec 2023 | 900.00 | 911.09 | 891.00 | 911.09 | 894.48 | 309 |
27 Dec 2023 | 895.00 | 900.99 | 891.53 | 891.53 | 875.27 | 104 |
22 Dec 2023 | 889.00 | 904.00 | 887.91 | 897.50 | 881.14 | 388 |
21 Dec 2023 | 896.00 | 913.00 | 896.00 | 901.91 | 885.46 | 206 |
20 Dec 2023 | 915.00 | 922.00 | 898.00 | 910.00 | 893.41 | 725 |
19 Dec 2023 | 924.00 | 924.00 | 909.00 | 920.00 | 903.22 | 357 |
18 Dec 2023 | 927.00 | 927.00 | 914.00 | 914.00 | 897.33 | 412 |
15 Dec 2023 | 908.00 | 935.01 | 908.00 | 935.00 | 917.95 | 451 |
14 Dec 2023 | 935.00 | 941.00 | 924.00 | 927.00 | 910.10 | 448 |
13 Dec 2023 | 919.00 | 929.00 | 919.00 | 927.08 | 910.18 | 93 |
12 Dec 2023 | 920.00 | 927.00 | 914.00 | 917.02 | 900.30 | 400 |
11 Dec 2023 | 920.00 | 920.00 | 907.79 | 917.74 | 901.01 | 164 |
08 Dec 2023 | 914.00 | 919.03 | 913.00 | 919.03 | 902.27 | 244 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |