Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | 77 |
02 May 2024 | 589.00 | 589.00 | 586.00 | 586.00 | 586.00 | 26 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 591.00 | 591.00 | 586.00 | 586.00 | 586.00 | 155 |
29 Apr 2024 | 593.00 | 594.00 | 589.00 | 594.00 | 594.00 | 54 |
26 Apr 2024 | 578.00 | 589.00 | 578.00 | 586.94 | 586.94 | 138 |
25 Apr 2024 | 577.00 | 579.00 | 575.99 | 579.00 | 579.00 | 1,831 |
24 Apr 2024 | 587.00 | 587.00 | 578.00 | 581.39 | 581.39 | 212 |
23 Apr 2024 | 582.00 | 589.07 | 582.00 | 588.90 | 588.90 | 1,352 |
22 Apr 2024 | 592.00 | 592.00 | 579.99 | 581.00 | 581.00 | 2,053 |
19 Apr 2024 | 588.00 | 593.00 | 583.00 | 593.00 | 593.00 | 1,061 |
18 Apr 2024 | 594.00 | 604.00 | 587.00 | 598.44 | 598.44 | 3,331 |
17 Apr 2024 | 593.00 | 601.00 | 589.00 | 590.06 | 590.06 | 2,337 |
16 Apr 2024 | 589.00 | 595.00 | 588.00 | 591.06 | 591.06 | 860 |
15 Apr 2024 | 595.00 | 607.00 | 594.00 | 602.94 | 602.94 | 1,581 |
12 Apr 2024 | 602.00 | 607.06 | 594.88 | 595.37 | 595.37 | 296 |
11 Apr 2024 | 600.00 | 600.00 | 593.00 | 596.00 | 596.00 | 1,380 |
10 Apr 2024 | 602.00 | 605.00 | 596.00 | 600.50 | 600.50 | 405 |
09 Apr 2024 | 594.00 | 600.00 | 594.00 | 597.94 | 597.94 | 1,455 |
08 Apr 2024 | 584.00 | 595.00 | 584.00 | 595.00 | 595.00 | 824 |
05 Apr 2024 | 580.00 | 582.00 | 575.00 | 581.83 | 581.83 | 774 |
04 Apr 2024 | 585.00 | 585.00 | 579.00 | 579.34 | 579.34 | 1,090 |
03 Apr 2024 | 578.00 | 578.00 | 571.00 | 575.00 | 575.00 | 730 |
02 Apr 2024 | 578.00 | 580.00 | 569.00 | 577.00 | 577.00 | 892 |
28 Mar 2024 | 565.00 | 567.00 | 562.00 | 562.00 | 562.00 | 657 |
27 Mar 2024 | 559.00 | 568.00 | 557.60 | 567.50 | 567.50 | 992 |
26 Mar 2024 | 559.00 | 560.00 | 555.99 | 556.00 | 556.00 | 597 |
25 Mar 2024 | 557.00 | 564.00 | 555.06 | 560.00 | 560.00 | 1,203 |
22 Mar 2024 | 560.00 | 566.14 | 560.00 | 566.00 | 566.00 | 251 |
21 Mar 2024 | 557.00 | 569.06 | 548.00 | 563.52 | 563.52 | 649 |
20 Mar 2024 | 537.00 | 546.87 | 537.00 | 546.05 | 546.05 | 960 |
19 Mar 2024 | 531.00 | 539.00 | 531.00 | 537.00 | 537.00 | 445 |
18 Mar 2024 | 541.00 | 542.00 | 534.00 | 535.00 | 535.00 | 218 |
15 Mar 2024 | 547.00 | 551.00 | 547.00 | 549.00 | 549.00 | 68 |
14 Mar 2024 | 547.00 | 550.00 | 545.00 | 546.00 | 546.00 | 313 |
13 Mar 2024 | 546.00 | 550.05 | 545.00 | 546.00 | 546.00 | 499 |
12 Mar 2024 | 545.00 | 549.00 | 542.00 | 545.00 | 545.00 | 501 |
11 Mar 2024 | 535.00 | 541.00 | 535.00 | 540.00 | 540.00 | 554 |
08 Mar 2024 | 538.00 | 541.00 | 535.89 | 541.00 | 541.00 | 118 |
07 Mar 2024 | 531.00 | 533.05 | 527.00 | 533.05 | 533.05 | 346 |
06 Mar 2024 | 529.00 | 536.00 | 526.00 | 532.78 | 532.78 | 715 |
05 Mar 2024 | 519.00 | 526.00 | 519.00 | 524.11 | 524.11 | 839 |
04 Mar 2024 | 527.00 | 529.00 | 518.00 | 527.00 | 527.00 | 1,291 |
01 Mar 2024 | 524.00 | 530.00 | 524.00 | 525.95 | 525.95 | 412 |
29 Feb 2024 | 524.00 | 529.00 | 521.00 | 526.05 | 526.05 | 573 |
28 Feb 2024 | 515.00 | 519.00 | 512.00 | 516.95 | 516.95 | 403 |
27 Feb 2024 | 503.00 | 516.00 | 503.00 | 516.00 | 516.00 | 390 |
26 Feb 2024 | 509.00 | 510.00 | 502.00 | 507.05 | 507.05 | 378 |
23 Feb 2024 | 500.00 | 510.37 | 500.00 | 506.95 | 506.95 | 415 |
22 Feb 2024 | 497.50 | 501.00 | 493.50 | 500.95 | 500.95 | 1,661 |
21 Feb 2024 | 487.50 | 491.05 | 485.50 | 491.05 | 491.05 | 229 |
20 Feb 2024 | 488.50 | 488.50 | 485.50 | 485.50 | 485.50 | 528 |
19 Feb 2024 | 479.50 | 486.00 | 478.50 | 484.45 | 484.45 | 290 |
16 Feb 2024 | 480.00 | 487.00 | 473.00 | 483.12 | 483.12 | 980 |
15 Feb 2024 | 476.50 | 481.00 | 472.50 | 473.00 | 473.00 | 376 |
14 Feb 2024 | 459.00 | 469.42 | 453.50 | 463.35 | 463.35 | 805 |
13 Feb 2024 | 460.00 | 461.50 | 452.00 | 454.04 | 454.04 | 1,039 |
12 Feb 2024 | 460.00 | 462.50 | 458.50 | 462.50 | 462.50 | 2,645 |
09 Feb 2024 | 471.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1,114 |
08 Feb 2024 | 480.50 | 480.50 | 472.30 | 472.96 | 472.96 | 186 |
07 Feb 2024 | 482.00 | 482.00 | 471.95 | 473.00 | 473.00 | 1,258 |
06 Feb 2024 | 475.00 | 479.00 | 469.24 | 479.00 | 479.00 | 270 |
05 Feb 2024 | 486.00 | 486.00 | 470.45 | 470.50 | 470.50 | 223 |
02 Feb 2024 | 485.50 | 488.50 | 485.00 | 488.00 | 488.00 | 383 |
01 Feb 2024 | 490.50 | 491.50 | 485.00 | 485.55 | 485.55 | 495 |
31 Jan 2024 | 493.00 | 494.50 | 484.99 | 484.99 | 484.99 | 176 |
30 Jan 2024 | 495.00 | 495.84 | 488.50 | 492.90 | 492.90 | 237 |
29 Jan 2024 | 495.50 | 498.00 | 493.00 | 497.99 | 497.99 | 449 |
26 Jan 2024 | 488.50 | 502.00 | 488.50 | 500.99 | 500.99 | 1,180 |
25 Jan 2024 | 483.50 | 485.00 | 482.05 | 484.98 | 484.98 | 1,121 |
24 Jan 2024 | 483.50 | 485.50 | 478.60 | 478.60 | 478.60 | 250 |
23 Jan 2024 | 480.50 | 487.50 | 472.50 | 486.86 | 486.86 | 2,557 |
22 Jan 2024 | 480.50 | 482.00 | 478.00 | 481.00 | 481.00 | 226 |
19 Jan 2024 | 489.00 | 489.00 | 474.23 | 474.23 | 474.23 | 610 |
18 Jan 2024 | 485.00 | 485.00 | 481.00 | 483.00 | 483.00 | 837 |
17 Jan 2024 | 488.00 | 488.00 | 478.00 | 483.40 | 483.40 | 2,277 |
16 Jan 2024 | 489.50 | 496.05 | 488.50 | 490.31 | 490.31 | 1,168 |
15 Jan 2024 | 480.00 | 490.00 | 479.00 | 489.00 | 489.00 | 771 |
12 Jan 2024 | 490.50 | 493.00 | 490.00 | 493.00 | 493.00 | 271 |
11 Jan 2024 | 494.00 | 494.00 | 486.00 | 487.50 | 487.50 | 371 |
10 Jan 2024 | 488.50 | 493.00 | 488.00 | 488.66 | 488.66 | 257 |
09 Jan 2024 | 491.50 | 494.00 | 487.75 | 493.00 | 493.00 | 493 |
08 Jan 2024 | 492.00 | 494.00 | 480.00 | 487.02 | 487.02 | 673 |
05 Jan 2024 | 491.00 | 492.50 | 487.00 | 488.99 | 488.99 | 386 |
04 Jan 2024 | 505.00 | 505.00 | 487.00 | 487.49 | 487.49 | 288 |
03 Jan 2024 | 504.00 | 507.00 | 485.00 | 485.45 | 485.45 | 243 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 502.00 | 508.00 | 502.00 | 507.00 | 507.00 | 374 |
28 Dec 2023 | 506.00 | 507.00 | 503.00 | 505.99 | 505.99 | 2,191 |
27 Dec 2023 | 507.00 | 512.00 | 506.00 | 506.00 | 506.00 | 1,644 |
22 Dec 2023 | 505.00 | 512.00 | 505.00 | 506.73 | 506.73 | 1,257 |
21 Dec 2023 | 503.00 | 511.00 | 503.00 | 505.00 | 505.00 | 3,664 |
20 Dec 2023 | 516.00 | 517.00 | 508.00 | 510.90 | 510.90 | 623 |
19 Dec 2023 | 514.00 | 520.00 | 512.05 | 516.00 | 516.00 | 661 |
18 Dec 2023 | 508.00 | 514.00 | 503.00 | 509.99 | 509.99 | 504 |
15 Dec 2023 | 504.00 | 516.00 | 502.00 | 512.29 | 512.29 | 2,332 |
14 Dec 2023 | 505.00 | 505.00 | 498.00 | 503.00 | 503.00 | 392 |
13 Dec 2023 | 491.50 | 495.00 | 489.50 | 494.61 | 494.61 | 184 |
12 Dec 2023 | 493.00 | 497.50 | 487.45 | 496.06 | 496.06 | 956 |
11 Dec 2023 | 492.00 | 493.00 | 485.00 | 491.00 | 491.00 | 562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |