Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
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 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
27 Feb 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
26 Feb 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
23 Feb 2024 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | - |
22 Feb 2024 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | 1,057.13 | - |
21 Feb 2024 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | - |
20 Feb 2024 | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | - |
19 Feb 2024 | 1,060.02 | 1,060.02 | 1,060.02 | 1,060.02 | 1,060.02 | - |
16 Feb 2024 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | - |
15 Feb 2024 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | - |
14 Feb 2024 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | 1,045.43 | - |
13 Feb 2024 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | - |
12 Feb 2024 | 940.00 | 941.80 | 926.00 | 930.00 | 930.00 | 72,599 |
09 Feb 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
08 Feb 2024 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | 1,051.56 | - |
07 Feb 2024 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | 1,054.17 | - |
06 Feb 2024 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | - |
05 Feb 2024 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | - |
02 Feb 2024 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | 1,056.71 | - |
01 Feb 2024 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | 1,055.55 | - |
01 Feb 2024 | 0.14 Dividend | |||||
31 Jan 2024 | 1,067.47 | 1,067.47 | 1,067.47 | 1,067.47 | 1,067.33 | - |
30 Jan 2024 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.30 | 1,067.16 | - |
29 Jan 2024 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.66 | - |
26 Jan 2024 | 1,062.84 | 1,062.84 | 1,062.84 | 1,062.84 | 1,062.70 | - |
25 Jan 2024 | 1,052.49 | 1,052.49 | 1,052.49 | 1,052.49 | 1,052.35 | - |
24 Jan 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.36 | - |
23 Jan 2024 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.53 | - |
22 Jan 2024 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.64 | - |
19 Jan 2024 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.43 | 1,021.30 | - |
18 Jan 2024 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.73 | - |
17 Jan 2024 | 1,024.09 | 1,024.09 | 1,024.09 | 1,024.09 | 1,023.96 | - |
16 Jan 2024 | 1,039.93 | 1,039.93 | 1,039.93 | 1,039.93 | 1,039.79 | - |
15 Jan 2024 | 1,040.02 | 1,040.02 | 1,040.02 | 1,040.02 | 1,039.88 | - |
12 Jan 2024 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.75 | - |
11 Jan 2024 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.14 | - |
10 Jan 2024 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.04 | - |
09 Jan 2024 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.82 | 1,042.68 | - |
08 Jan 2024 | 1,053.22 | 1,053.22 | 1,053.22 | 1,053.22 | 1,053.08 | - |
05 Jan 2024 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.31 | - |
04 Jan 2024 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.19 | - |
03 Jan 2024 | 1,051.13 | 1,051.13 | 1,051.13 | 1,051.13 | 1,050.99 | - |
02 Jan 2024 | 1,067.78 | 1,067.78 | 1,067.78 | 1,067.78 | 1,067.64 | - |
29 Dec 2023 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.67 | - |
28 Dec 2023 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.65 | - |
27 Dec 2023 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.05 | - |
22 Dec 2023 | 1,084.58 | 1,084.58 | 1,084.58 | 1,084.58 | 1,084.43 | - |
21 Dec 2023 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.33 | - |
20 Dec 2023 | 1,079.41 | 1,079.41 | 1,079.41 | 1,079.41 | 1,079.27 | - |
19 Dec 2023 | 1,060.01 | 1,060.01 | 1,060.01 | 1,060.01 | 1,059.87 | - |
18 Dec 2023 | 1,049.52 | 1,049.52 | 1,049.52 | 1,049.52 | 1,049.38 | - |
15 Dec 2023 | 1,048.48 | 1,048.48 | 1,048.48 | 1,048.48 | 1,048.34 | - |
14 Dec 2023 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.08 | - |
13 Dec 2023 | 1,014.75 | 1,014.75 | 1,014.75 | 1,014.75 | 1,014.62 | - |
12 Dec 2023 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.87 | - |
11 Dec 2023 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |