Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | - |
08 Apr 2024 | 572.03 | 572.03 | 572.03 | 572.03 | 572.03 | - |
05 Apr 2024 | 572.97 | 572.97 | 572.97 | 572.97 | 572.97 | - |
04 Apr 2024 | 576.22 | 576.22 | 576.22 | 576.22 | 576.22 | - |
03 Apr 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 573.81 | - |
02 Apr 2024 | 573.77 | 573.77 | 573.77 | 573.77 | 573.77 | - |
01 Apr 2024 | 575.13 | 575.13 | 575.13 | 575.13 | 575.13 | - |
28 Mar 2024 | 579.77 | 579.77 | 579.77 | 579.77 | 579.77 | - |
27 Mar 2024 | 580.02 | 580.02 | 580.02 | 580.02 | 580.02 | - |
26 Mar 2024 | 578.53 | 578.53 | 578.53 | 578.53 | 578.53 | - |
25 Mar 2024 | 577.88 | 577.88 | 577.88 | 577.88 | 577.88 | - |
22 Mar 2024 | 578.86 | 578.86 | 578.86 | 578.86 | 578.86 | - |
21 Mar 2024 | 576.36 | 576.36 | 576.36 | 576.36 | 576.36 | - |
20 Mar 2024 | 576.66 | 576.66 | 576.66 | 576.66 | 576.66 | - |
19 Mar 2024 | 575.32 | 575.32 | 575.32 | 575.32 | 575.32 | - |
18 Mar 2024 | 573.30 | 573.30 | 573.30 | 573.30 | 573.30 | - |
15 Mar 2024 | 574.15 | 574.15 | 574.15 | 574.15 | 574.15 | - |
14 Mar 2024 | 573.92 | 573.92 | 573.92 | 573.92 | 573.92 | - |
13 Mar 2024 | 578.78 | 578.78 | 578.78 | 578.78 | 578.78 | - |
12 Mar 2024 | 580.02 | 580.02 | 580.02 | 580.02 | 580.02 | - |
11 Mar 2024 | 582.53 | 582.53 | 582.53 | 582.53 | 582.53 | - |
08 Mar 2024 | 581.68 | 581.68 | 581.68 | 581.68 | 581.68 | - |
07 Mar 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 580.03 | 580.03 | 580.03 | 580.03 | 580.03 | - |
04 Mar 2024 | 576.43 | 576.43 | 576.43 | 576.43 | 576.43 | - |
01 Mar 2024 | 577.62 | 577.62 | 577.62 | 577.62 | 577.62 | - |
29 Feb 2024 | 574.91 | 574.91 | 574.91 | 574.91 | 574.91 | - |
28 Feb 2024 | 573.64 | 573.64 | 573.64 | 573.64 | 573.64 | - |
27 Feb 2024 | 571.69 | 571.69 | 571.69 | 571.69 | 571.69 | - |
26 Feb 2024 | 572.94 | 572.94 | 572.94 | 572.94 | 572.94 | - |
23 Feb 2024 | 573.76 | 573.76 | 573.76 | 573.76 | 573.76 | - |
22 Feb 2024 | 570.65 | 570.65 | 570.65 | 570.65 | 570.65 | - |
21 Feb 2024 | 571.36 | 571.36 | 571.36 | 571.36 | 571.36 | - |
20 Feb 2024 | 573.43 | 573.43 | 573.43 | 573.43 | 573.43 | - |
16 Feb 2024 | 572.61 | 572.61 | 572.61 | 572.61 | 572.61 | - |
15 Feb 2024 | 574.67 | 574.67 | 574.67 | 574.67 | 574.67 | - |
14 Feb 2024 | 573.64 | 573.64 | 573.64 | 573.64 | 573.64 | - |
13 Feb 2024 | 571.61 | 571.61 | 571.61 | 571.61 | 571.61 | - |
12 Feb 2024 | 577.43 | 577.43 | 577.43 | 577.43 | 577.43 | - |
09 Feb 2024 | 575.81 | 575.81 | 575.81 | 575.81 | 575.81 | - |
08 Feb 2024 | 576.26 | 576.26 | 576.26 | 576.26 | 576.26 | - |
07 Feb 2024 | 579.24 | 579.24 | 579.24 | 579.24 | 579.24 | - |
06 Feb 2024 | 580.58 | 580.58 | 580.58 | 580.58 | 580.58 | - |
05 Feb 2024 | 576.93 | 576.93 | 576.93 | 576.93 | 576.93 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 583.73 | 583.73 | 583.73 | 583.73 | 583.73 | - |
30 Jan 2024 | 580.91 | 580.91 | 580.91 | 580.91 | 580.91 | - |
29 Jan 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | - |
26 Jan 2024 | 577.15 | 577.15 | 577.15 | 577.15 | 577.15 | - |
25 Jan 2024 | 576.22 | 576.22 | 576.22 | 576.22 | 576.22 | - |
24 Jan 2024 | 574.15 | 574.15 | 574.15 | 574.15 | 574.15 | - |
23 Jan 2024 | 575.82 | 575.82 | 575.82 | 575.82 | 575.82 | - |
22 Jan 2024 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | - |
19 Jan 2024 | 575.78 | 575.78 | 575.78 | 575.78 | 575.78 | - |
18 Jan 2024 | 575.41 | 575.41 | 575.41 | 575.41 | 575.41 | - |
17 Jan 2024 | 577.13 | 577.13 | 577.13 | 577.13 | 577.13 | - |
16 Jan 2024 | 578.19 | 578.19 | 578.19 | 578.19 | 578.19 | - |
12 Jan 2024 | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | - |
11 Jan 2024 | 581.44 | 581.44 | 581.44 | 581.44 | 581.44 | - |
10 Jan 2024 | 579.34 | 579.34 | 579.34 | 579.34 | 579.34 | - |
09 Jan 2024 | 580.66 | 580.66 | 580.66 | 580.66 | 580.66 | - |
08 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
05 Jan 2024 | 578.65 | 578.65 | 578.65 | 578.65 | 578.65 | - |
04 Jan 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 581.49 | - |
03 Jan 2024 | 584.35 | 584.35 | 584.35 | 584.35 | 584.35 | - |
02 Jan 2024 | 582.71 | 582.71 | 582.71 | 582.71 | 582.71 | - |
29 Dec 2023 | 585.05 | 585.05 | 585.05 | 585.05 | 585.05 | - |
28 Dec 2023 | 586.82 | 586.82 | 586.82 | 586.82 | 586.82 | - |
27 Dec 2023 | 588.56 | 588.56 | 588.56 | 588.56 | 588.56 | - |
26 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
22 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
21 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
20 Dec 2023 | 585.87 | 585.87 | 585.87 | 585.87 | 585.87 | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 582.28 | 582.28 | 582.28 | 582.28 | 582.28 | - |
15 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
14 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
13 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
12 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
11 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
08 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
07 Dec 2023 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | - |
06 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
05 Dec 2023 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | - |
04 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |