Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 580.00 | 590.00 | 580.00 | 575.00 | 575.00 | 899 |
01 May 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 74 |
30 Apr 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 230 |
29 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 40 |
26 Apr 2024 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 456 |
25 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 25 |
24 Apr 2024 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 501 |
23 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
22 Apr 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 922 |
19 Apr 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 354 |
18 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 39 |
17 Apr 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 472 |
16 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
15 Apr 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 117 |
12 Apr 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 507 |
11 Apr 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,651 |
10 Apr 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 979 |
09 Apr 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 106 |
08 Apr 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 216 |
05 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 439 |
04 Apr 2024 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1,139 |
03 Apr 2024 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 294 |
02 Apr 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 187 |
27 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 18 |
26 Mar 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 294 |
25 Mar 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 176 |
22 Mar 2024 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 316 |
21 Mar 2024 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | 985 |
20 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 51 |
19 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 15 |
18 Mar 2024 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 112 |
15 Mar 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 114 |
14 Mar 2024 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | 99 |
13 Mar 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 259 |
12 Mar 2024 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | 784 |
11 Mar 2024 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 60 |
08 Mar 2024 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 169 |
07 Mar 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 618 |
06 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 67 |
05 Mar 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 279 |
04 Mar 2024 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 1,620 |
01 Mar 2024 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,155 |
29 Feb 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1,240 |
28 Feb 2024 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 204 |
27 Feb 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 648 |
26 Feb 2024 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 148 |
23 Feb 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 149 |
22 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
21 Feb 2024 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 246 |
20 Feb 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 121 |
19 Feb 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 284 |
16 Feb 2024 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 305 |
15 Feb 2024 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 177 |
14 Feb 2024 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 1,418 |
13 Feb 2024 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 488 |
12 Feb 2024 | 585.00 | 585.00 | 550.00 | 580.00 | 580.00 | 1,458 |
09 Feb 2024 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 617 |
08 Feb 2024 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 378 |
07 Feb 2024 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 641 |
06 Feb 2024 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 399 |
05 Feb 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 238 |
02 Feb 2024 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 7,381 |
01 Feb 2024 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 594 |
31 Jan 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 140 |
30 Jan 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 88 |
29 Jan 2024 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | 188 |
26 Jan 2024 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 16 |
25 Jan 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 860 |
24 Jan 2024 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 1,622 |
23 Jan 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 1,890 |
22 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 153 |
19 Jan 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1,094 |
18 Jan 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 105 |
17 Jan 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 3 |
16 Jan 2024 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 281 |
15 Jan 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 58 |
12 Jan 2024 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 2,752 |
11 Jan 2024 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 172 |
10 Jan 2024 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 1,014 |
09 Jan 2024 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 991 |
08 Jan 2024 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 364 |
05 Jan 2024 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 76 |
04 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 584 |
03 Jan 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 176 |
02 Jan 2024 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 193 |
29 Dec 2023 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 135 |
28 Dec 2023 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 976 |
27 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 705 |
22 Dec 2023 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 54 |
21 Dec 2023 | 540.00 | 560.00 | 540.00 | 545.00 | 545.00 | 576 |
20 Dec 2023 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 85 |
19 Dec 2023 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 477 |
18 Dec 2023 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 830 |
15 Dec 2023 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 354 |
14 Dec 2023 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 179 |
13 Dec 2023 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 913 |
12 Dec 2023 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 75 |
11 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 258 |
08 Dec 2023 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 509 |
07 Dec 2023 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 65 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |