Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
17 May 2024 | 575.00 | 563.00 | 560.00 | 575.00 | 575.00 | 1,904 |
16 May 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
15 May 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
14 May 2024 | 565.00 | 584.00 | 573.00 | 575.00 | 575.00 | 2,235 |
13 May 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
10 May 2024 | 562.50 | 573.00 | 572.40 | 565.00 | 565.00 | 2,074 |
09 May 2024 | 562.50 | 572.40 | 560.70 | 562.50 | 562.50 | 4,150 |
08 May 2024 | 562.50 | 572.40 | 572.40 | 562.50 | 562.50 | 500 |
07 May 2024 | 562.50 | 572.50 | 572.40 | 562.50 | 562.50 | 1,058 |
03 May 2024 | 562.50 | 572.50 | 558.60 | 562.50 | 562.50 | 1,214 |
02 May 2024 | 562.50 | 572.50 | 572.50 | 562.50 | 562.50 | 11 |
01 May 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - |
30 Apr 2024 | 562.50 | 572.50 | 572.50 | 562.50 | 562.50 | 1,000 |
29 Apr 2024 | 562.50 | 573.00 | 568.10 | 565.00 | 565.00 | 2,524 |
26 Apr 2024 | 560.00 | 572.00 | 565.60 | 562.50 | 562.50 | 2,535 |
25 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
24 Apr 2024 | 552.50 | 563.75 | 563.75 | 560.00 | 560.00 | 200 |
23 Apr 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - |
22 Apr 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - |
19 Apr 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
18 Apr 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
17 Apr 2024 | 540.00 | 540.00 | 535.00 | 547.50 | 547.50 | 2,374 |
16 Apr 2024 | 540.00 | 554.00 | 530.00 | 540.00 | 540.00 | 5,544 |
15 Apr 2024 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,522 |
12 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
11 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
10 Apr 2024 | 540.00 | 549.00 | 534.10 | 540.00 | 540.00 | 3,010 |
09 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 910 |
08 Apr 2024 | 540.00 | 549.00 | 539.00 | 540.00 | 540.00 | 2,650 |
05 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
04 Apr 2024 | 540.00 | 533.50 | 533.50 | 540.00 | 540.00 | 89 |
03 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 250 |
02 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 361 |
28 Mar 2024 | 537.50 | 548.00 | 548.00 | 540.00 | 540.00 | 908 |
27 Mar 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
26 Mar 2024 | 535.00 | 531.50 | 531.50 | 535.00 | 535.00 | 1,000 |
25 Mar 2024 | 535.00 | 537.50 | 530.00 | 535.00 | 535.00 | 7,804 |
22 Mar 2024 | 532.50 | 540.00 | 538.80 | 535.00 | 535.00 | 822 |
21 Mar 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
20 Mar 2024 | 532.50 | 542.00 | 542.00 | 532.50 | 532.50 | 36 |
19 Mar 2024 | 532.50 | 536.54 | 536.54 | 532.50 | 532.50 | 10,000 |
18 Mar 2024 | 532.50 | 527.60 | 525.00 | 532.50 | 532.50 | 3,100 |
15 Mar 2024 | 532.50 | 544.00 | 544.00 | 532.50 | 532.50 | 1,260 |
14 Mar 2024 | 535.00 | 549.00 | 534.35 | 532.50 | 532.50 | 6,089 |
13 Mar 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
12 Mar 2024 | 530.00 | 545.00 | 533.30 | 532.50 | 532.50 | 951 |
11 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
08 Mar 2024 | 537.50 | 545.00 | 535.00 | 535.00 | 535.00 | 650 |
07 Mar 2024 | 537.50 | 550.00 | 545.00 | 537.50 | 537.50 | 7,200 |
06 Mar 2024 | 535.00 | 543.20 | 538.70 | 537.50 | 537.50 | 1,369 |
05 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
04 Mar 2024 | 535.00 | 539.00 | 528.30 | 535.00 | 535.00 | 1,301 |
01 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
29 Feb 2024 | 530.00 | 539.50 | 539.50 | 535.00 | 535.00 | 1,000 |
28 Feb 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
27 Feb 2024 | 525.00 | 527.50 | 527.30 | 522.50 | 522.50 | 4,267 |
26 Feb 2024 | 520.00 | 528.00 | 527.50 | 525.00 | 525.00 | 4,257 |
23 Feb 2024 | 515.00 | 522.00 | 519.40 | 520.00 | 520.00 | 3,429 |
22 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
20 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
19 Feb 2024 | 512.50 | 515.00 | 515.00 | 512.50 | 512.50 | 750 |
16 Feb 2024 | 512.50 | 518.00 | 518.00 | 512.50 | 512.50 | 500 |
15 Feb 2024 | 515.00 | 519.45 | 519.45 | 515.00 | 515.00 | 978 |
14 Feb 2024 | 515.00 | 519.85 | 519.85 | 515.00 | 515.00 | 3,805 |
13 Feb 2024 | 520.00 | 522.50 | 522.50 | 515.00 | 515.00 | 287 |
12 Feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
09 Feb 2024 | 510.00 | 519.80 | 511.00 | 512.50 | 512.50 | 9,250 |
08 Feb 2024 | 515.00 | 520.00 | 502.00 | 508.00 | 508.00 | 8,241 |
07 Feb 2024 | 527.50 | 524.50 | 524.50 | 515.00 | 515.00 | 180 |
06 Feb 2024 | 527.50 | 528.40 | 528.40 | 527.50 | 527.50 | 2,330 |
05 Feb 2024 | 530.00 | 528.40 | 528.40 | 527.50 | 527.50 | 703 |
02 Feb 2024 | 527.50 | 530.00 | 519.00 | 527.50 | 527.50 | 4,370 |
01 Feb 2024 | 535.00 | 530.00 | 521.60 | 530.00 | 530.00 | 11,428 |
31 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
30 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
29 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
26 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
25 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
24 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
23 Jan 2024 | 545.00 | 535.40 | 535.40 | 545.00 | 545.00 | 6,241 |
22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
19 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
18 Jan 2024 | 545.00 | 537.00 | 535.50 | 545.00 | 545.00 | 1,625 |
17 Jan 2024 | 545.00 | 537.00 | 537.00 | 545.00 | 545.00 | 1,617 |
16 Jan 2024 | 545.00 | 532.00 | 532.00 | 545.00 | 545.00 | 3,300 |
15 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
12 Jan 2024 | 537.50 | 537.00 | 532.00 | 537.50 | 537.50 | 3,176 |
11 Jan 2024 | 537.50 | 540.00 | 530.50 | 537.50 | 537.50 | 5,691 |
10 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
09 Jan 2024 | 530.50 | 530.50 | 530.50 | 542.50 | 542.50 | 1,000 |
08 Jan 2024 | 547.50 | 557.00 | 531.25 | 542.50 | 542.50 | 1,833 |
05 Jan 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
04 Jan 2024 | 542.50 | 549.90 | 549.90 | 547.50 | 547.50 | 1,471 |
03 Jan 2024 | 537.50 | 550.00 | 549.00 | 542.50 | 542.50 | 1,849 |
02 Jan 2024 | 537.50 | 540.00 | 525.70 | 537.50 | 537.50 | 2,349 |
29 Dec 2023 | 537.50 | 549.00 | 549.00 | 537.50 | 537.50 | 1,719 |
28 Dec 2023 | 537.50 | 545.00 | 537.00 | 537.50 | 537.50 | 300 |
27 Dec 2023 | 537.50 | 537.00 | 537.00 | 537.50 | 537.50 | 5,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |