Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 778.19 | 778.19 | 778.19 | 778.19 | 778.19 | 100 |
01 May 2024 | 757.51 | 761.12 | 757.51 | 761.12 | 761.12 | 300 |
30 Apr 2024 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | 100 |
29 Apr 2024 | 790.49 | 790.49 | 790.49 | 790.49 | 790.49 | 100 |
26 Apr 2024 | 792.44 | 792.44 | 792.44 | 792.44 | 792.44 | 100 |
25 Apr 2024 | 746.33 | 762.73 | 746.33 | 762.73 | 762.73 | 200 |
24 Apr 2024 | 774.03 | 774.03 | 774.03 | 774.03 | 774.03 | 100 |
23 Apr 2024 | 772.72 | 772.72 | 772.72 | 772.72 | 772.72 | 100 |
22 Apr 2024 | 750.01 | 750.01 | 748.04 | 748.04 | 748.04 | 3,500 |
19 Apr 2024 | 735.07 | 735.07 | 735.07 | 735.07 | 735.07 | 200 |
18 Apr 2024 | 766.72 | 766.72 | 766.41 | 766.41 | 766.41 | 200 |
17 Apr 2024 | 776.26 | 776.26 | 776.26 | 776.26 | 776.26 | 100 |
16 Apr 2024 | 790.63 | 790.63 | 790.63 | 790.63 | 790.63 | 100 |
15 Apr 2024 | 785.77 | 794.76 | 785.77 | 794.76 | 794.76 | 200 |
12 Apr 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | 100 |
11 Apr 2024 | 842.73 | 842.73 | 842.73 | 842.73 | 842.73 | 100 |
10 Apr 2024 | 819.85 | 819.85 | 819.85 | 819.85 | 819.85 | 100 |
09 Apr 2024 | 823.98 | 823.98 | 823.98 | 823.98 | 823.98 | 100 |
08 Apr 2024 | 828.02 | 828.02 | 828.02 | 828.02 | 828.02 | 100 |
05 Apr 2024 | 830.23 | 830.23 | 830.23 | 830.23 | 830.23 | 100 |
04 Apr 2024 | 807.60 | 807.60 | 807.60 | 807.60 | 807.60 | 200 |
03 Apr 2024 | 829.02 | 829.02 | 829.02 | 829.02 | 829.02 | 100 |
02 Apr 2024 | 829.48 | 829.52 | 826.00 | 826.66 | 826.66 | 4,300 |
01 Apr 2024 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | 100 |
28 Mar 2024 | 843.45 | 843.45 | 843.45 | 843.45 | 843.45 | 100 |
27 Mar 2024 | 843.62 | 843.62 | 843.62 | 843.62 | 843.62 | 100 |
26 Mar 2024 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | 100 |
25 Mar 2024 | 842.92 | 842.92 | 842.35 | 842.35 | 842.35 | 600 |
22 Mar 2024 | 853.19 | 853.19 | 853.19 | 853.19 | 853.19 | 100 |
21 Mar 2024 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | 100 |
20 Mar 2024 | 847.81 | 847.81 | 847.81 | 847.81 | 847.81 | 300 |
19 Mar 2024 | 827.11 | 827.11 | 827.11 | 827.11 | 827.11 | 100 |
18 Mar 2024 | 822.82 | 822.82 | 822.82 | 822.82 | 822.82 | 100 |
15 Mar 2024 | 809.34 | 809.34 | 809.34 | 809.34 | 809.34 | 100 |
14 Mar 2024 | 826.06 | 826.06 | 826.06 | 826.06 | 826.06 | 100 |
13 Mar 2024 | 826.16 | 826.16 | 826.16 | 826.16 | 826.16 | 100 |
12 Mar 2024 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | 100 |
11 Mar 2024 | 806.35 | 806.35 | 806.35 | 806.35 | 806.35 | 200 |
08 Mar 2024 | 815.24 | 815.24 | 815.24 | 815.24 | 815.24 | 300 |
07 Mar 2024 | 832.30 | 832.30 | 832.30 | 832.30 | 832.30 | 400 |
06 Mar 2024 | 806.00 | 810.76 | 806.00 | 810.76 | 810.76 | 200 |
05 Mar 2024 | 802.92 | 802.92 | 802.92 | 802.92 | 802.92 | 100 |
04 Mar 2024 | 837.37 | 837.37 | 827.75 | 827.75 | 827.75 | 800 |
01 Mar 2024 | 829.79 | 829.79 | 826.75 | 826.75 | 826.75 | 600 |
29 Feb 2024 | 812.77 | 812.77 | 812.77 | 812.77 | 812.77 | 100 |
28 Feb 2024 | 808.23 | 808.23 | 808.23 | 808.23 | 808.23 | 100 |
27 Feb 2024 | 810.15 | 814.44 | 810.15 | 814.44 | 814.44 | 100 |
26 Feb 2024 | 790.54 | 813.18 | 790.54 | 813.18 | 813.18 | 500 |
23 Feb 2024 | 817.69 | 817.69 | 817.69 | 817.69 | 817.69 | 200 |
22 Feb 2024 | 803.00 | 818.27 | 803.00 | 818.27 | 818.27 | 300 |
21 Feb 2024 | 772.64 | 772.64 | 772.64 | 772.64 | 772.64 | 200 |
20 Feb 2024 | 774.95 | 774.95 | 774.95 | 774.95 | 774.95 | 300 |
16 Feb 2024 | 792.36 | 792.36 | 792.36 | 792.36 | 792.36 | 300 |
15 Feb 2024 | 803.81 | 803.81 | 801.71 | 801.71 | 801.71 | 300 |
14 Feb 2024 | 795.55 | 799.74 | 795.55 | 799.74 | 799.74 | 1,800 |
13 Feb 2024 | 781.29 | 781.29 | 781.29 | 781.29 | 781.29 | 100 |
12 Feb 2024 | 812.55 | 812.55 | 802.57 | 802.57 | 802.57 | 300 |
09 Feb 2024 | 811.73 | 811.73 | 811.73 | 811.73 | 811.73 | 100 |
08 Feb 2024 | 795.97 | 795.97 | 795.97 | 795.97 | 795.97 | 400 |
07 Feb 2024 | 793.44 | 793.44 | 793.44 | 793.44 | 793.44 | 400 |
06 Feb 2024 | 774.46 | 774.46 | 774.46 | 774.46 | 774.46 | 200 |
05 Feb 2024 | 764.14 | 764.14 | 764.14 | 764.14 | 764.14 | 100 |
02 Feb 2024 | 771.39 | 771.39 | 771.39 | 771.39 | 771.39 | 200 |
01 Feb 2024 | 742.46 | 742.46 | 742.46 | 742.46 | 742.46 | 200 |
31 Jan 2024 | 736.15 | 736.15 | 727.08 | 727.08 | 727.08 | 300 |
30 Jan 2024 | 756.14 | 756.14 | 755.81 | 755.81 | 755.81 | 300 |
29 Jan 2024 | 761.46 | 761.46 | 761.46 | 761.46 | 761.46 | 100 |
26 Jan 2024 | 746.55 | 746.55 | 746.55 | 746.55 | 746.55 | 100 |
25 Jan 2024 | 753.65 | 753.65 | 747.61 | 747.61 | 747.61 | 300 |
24 Jan 2024 | 750.78 | 750.78 | 747.16 | 747.16 | 747.16 | 500 |
23 Jan 2024 | 740.14 | 740.14 | 740.14 | 740.14 | 740.14 | 100 |
22 Jan 2024 | 738.59 | 738.59 | 738.59 | 738.59 | 738.59 | 200 |
19 Jan 2024 | 734.48 | 734.48 | 734.48 | 734.48 | 734.48 | 100 |
18 Jan 2024 | 705.00 | 713.90 | 705.00 | 713.90 | 713.90 | 200 |
17 Jan 2024 | 696.42 | 696.42 | 696.42 | 696.42 | 696.42 | 100 |
16 Jan 2024 | 701.57 | 701.57 | 701.57 | 701.57 | 701.57 | 100 |
12 Jan 2024 | 696.06 | 696.06 | 696.06 | 696.06 | 696.06 | 200 |
11 Jan 2024 | 703.86 | 703.86 | 703.86 | 703.86 | 703.86 | 100 |
10 Jan 2024 | 695.00 | 700.48 | 695.00 | 700.48 | 700.48 | 300 |
09 Jan 2024 | 687.14 | 687.14 | 687.14 | 687.14 | 687.14 | 100 |
08 Jan 2024 | 683.93 | 683.93 | 683.93 | 683.93 | 683.93 | 100 |
05 Jan 2024 | 651.51 | 656.81 | 651.51 | 656.81 | 656.81 | 200 |
04 Jan 2024 | 655.61 | 655.61 | 655.61 | 655.61 | 655.61 | 100 |
03 Jan 2024 | 661.45 | 661.45 | 661.45 | 661.45 | 661.45 | 100 |
02 Jan 2024 | 670.74 | 673.90 | 670.74 | 673.90 | 673.90 | 500 |
29 Dec 2023 | 694.98 | 694.98 | 694.98 | 694.98 | 694.98 | 100 |
28 Dec 2023 | 705.86 | 705.86 | 705.86 | 705.86 | 705.86 | 200 |
27 Dec 2023 | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | 500 |
26 Dec 2023 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | 300 |
22 Dec 2023 | 694.67 | 694.67 | 694.67 | 694.67 | 694.67 | 100 |
21 Dec 2023 | 686.27 | 694.46 | 686.27 | 694.46 | 694.46 | 700 |
20 Dec 2023 | 682.75 | 682.75 | 682.75 | 682.75 | 682.75 | 200 |
19 Dec 2023 | 695.81 | 697.33 | 695.81 | 697.33 | 697.33 | 300 |
18 Dec 2023 | 692.53 | 692.53 | 692.53 | 692.53 | 692.53 | 200 |
15 Dec 2023 | 684.63 | 684.63 | 684.63 | 684.63 | 684.63 | 200 |
14 Dec 2023 | 678.59 | 678.59 | 678.59 | 678.59 | 678.59 | 200 |
13 Dec 2023 | 677.49 | 677.49 | 677.49 | 677.49 | 677.49 | 100 |
12 Dec 2023 | 667.62 | 667.62 | 667.62 | 667.62 | 667.62 | 100 |
11 Dec 2023 | 658.86 | 658.86 | 658.86 | 658.86 | 658.86 | 100 |
08 Dec 2023 | 658.26 | 658.26 | 658.26 | 658.26 | 658.26 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |