Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 890.00 | 895.00 | 884.00 | 895.00 | 895.00 | 598 |
21 May 2024 | 890.00 | 895.00 | 885.00 | 895.00 | 895.00 | 808 |
20 May 2024 | 895.00 | 904.00 | 888.00 | 895.00 | 895.00 | 997 |
17 May 2024 | 885.00 | 895.00 | 882.00 | 895.00 | 895.00 | 1,242 |
16 May 2024 | 890.00 | 895.00 | 883.00 | 883.00 | 883.00 | 1,704 |
15 May 2024 | 891.00 | 892.00 | 883.00 | 884.00 | 884.00 | 943 |
14 May 2024 | 900.00 | 900.00 | 891.00 | 897.00 | 897.00 | 558 |
13 May 2024 | 905.00 | 907.00 | 895.00 | 897.00 | 897.00 | 1,928 |
10 May 2024 | 895.00 | 905.00 | 883.00 | 903.00 | 903.00 | 2,538 |
09 May 2024 | 880.00 | 899.00 | 879.00 | 896.00 | 896.00 | 1,477 |
08 May 2024 | 873.00 | 885.00 | 869.00 | 884.00 | 884.00 | 1,247 |
07 May 2024 | 870.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1,316 |
06 May 2024 | 880.00 | 880.00 | 860.00 | 871.00 | 871.00 | 1,903 |
03 May 2024 | 868.00 | 877.00 | 855.00 | 867.00 | 867.00 | 1,233 |
02 May 2024 | 885.00 | 885.00 | 868.00 | 868.00 | 868.00 | 335 |
30 Apr 2024 | 890.00 | 895.00 | 880.00 | 882.00 | 882.00 | 657 |
29 Apr 2024 | 880.00 | 895.00 | 876.00 | 890.00 | 890.00 | 1,162 |
26 Apr 2024 | 870.00 | 883.00 | 866.00 | 882.00 | 882.00 | 1,091 |
25 Apr 2024 | 886.00 | 889.00 | 876.00 | 877.00 | 877.00 | 451 |
24 Apr 2024 | 876.00 | 887.00 | 870.00 | 885.00 | 885.00 | 647 |
23 Apr 2024 | 870.00 | 880.00 | 861.00 | 875.00 | 875.00 | 855 |
22 Apr 2024 | 860.00 | 884.00 | 857.00 | 882.00 | 882.00 | 1,003 |
19 Apr 2024 | 862.00 | 863.00 | 851.00 | 862.00 | 862.00 | 395 |
18 Apr 2024 | 866.00 | 866.00 | 856.00 | 859.00 | 859.00 | 806 |
17 Apr 2024 | 865.00 | 869.00 | 860.00 | 863.00 | 863.00 | 489 |
16 Apr 2024 | 879.00 | 881.00 | 859.00 | 865.00 | 865.00 | 432 |
15 Apr 2024 | 869.00 | 886.00 | 862.00 | 883.00 | 883.00 | 4,063 |
12 Apr 2024 | 824.00 | 887.00 | 824.00 | 887.00 | 887.00 | 2,296 |
11 Apr 2024 | 809.00 | 816.00 | 807.00 | 814.00 | 814.00 | 1,202 |
10 Apr 2024 | 815.00 | 815.00 | 801.00 | 808.00 | 808.00 | 480 |
09 Apr 2024 | 813.00 | 819.00 | 799.00 | 805.00 | 805.00 | 369 |
08 Apr 2024 | 811.00 | 822.00 | 806.00 | 812.00 | 812.00 | 627 |
05 Apr 2024 | 813.00 | 813.00 | 797.00 | 806.00 | 806.00 | 490 |
04 Apr 2024 | 805.00 | 814.00 | 799.00 | 813.00 | 813.00 | 280 |
03 Apr 2024 | 804.00 | 810.00 | 793.00 | 810.00 | 810.00 | 2,627 |
02 Apr 2024 | 791.00 | 814.00 | 791.00 | 802.00 | 802.00 | 1,323 |
28 Mar 2024 | 791.00 | 798.00 | 784.00 | 798.00 | 798.00 | 831 |
27 Mar 2024 | 792.00 | 794.00 | 787.00 | 790.00 | 790.00 | 508 |
26 Mar 2024 | 794.00 | 794.00 | 789.00 | 792.00 | 792.00 | 76 |
25 Mar 2024 | 797.00 | 797.00 | 786.00 | 790.00 | 790.00 | 129 |
22 Mar 2024 | 812.00 | 812.00 | 786.00 | 791.00 | 791.00 | 228 |
21 Mar 2024 | 797.00 | 815.00 | 786.00 | 810.00 | 810.00 | 831 |
20 Mar 2024 | 804.00 | 804.00 | 782.00 | 786.00 | 786.00 | 321 |
19 Mar 2024 | 805.00 | 806.00 | 798.00 | 799.00 | 799.00 | 445 |
18 Mar 2024 | 802.00 | 806.00 | 800.00 | 803.00 | 803.00 | 534 |
15 Mar 2024 | 805.00 | 805.00 | 798.00 | 802.00 | 802.00 | 191 |
14 Mar 2024 | 798.00 | 813.00 | 797.00 | 800.00 | 800.00 | 620 |
13 Mar 2024 | 801.00 | 802.00 | 795.00 | 801.00 | 801.00 | 671 |
12 Mar 2024 | 783.00 | 802.00 | 783.00 | 800.00 | 800.00 | 309 |
11 Mar 2024 | 787.00 | 791.00 | 784.00 | 791.00 | 791.00 | 416 |
08 Mar 2024 | 795.00 | 795.00 | 785.00 | 787.00 | 787.00 | 291 |
07 Mar 2024 | 787.00 | 794.00 | 787.00 | 794.00 | 794.00 | 276 |
06 Mar 2024 | 797.00 | 797.00 | 785.00 | 792.00 | 792.00 | 178 |
05 Mar 2024 | 807.00 | 810.00 | 793.00 | 797.00 | 797.00 | 691 |
04 Mar 2024 | 792.00 | 808.00 | 792.00 | 805.00 | 805.00 | 501 |
01 Mar 2024 | 786.00 | 790.00 | 777.00 | 785.00 | 785.00 | 405 |
29 Feb 2024 | 814.00 | 814.00 | 785.00 | 785.00 | 785.00 | 629 |
28 Feb 2024 | 800.00 | 803.00 | 793.00 | 802.00 | 802.00 | 328 |
27 Feb 2024 | 789.00 | 798.00 | 782.00 | 796.00 | 796.00 | 973 |
26 Feb 2024 | 795.00 | 798.00 | 788.00 | 788.00 | 788.00 | 309 |
23 Feb 2024 | 801.00 | 801.00 | 788.00 | 791.00 | 791.00 | 561 |
22 Feb 2024 | 795.00 | 800.00 | 792.00 | 795.00 | 795.00 | 300 |
21 Feb 2024 | 795.00 | 796.00 | 792.00 | 795.00 | 795.00 | 170 |
20 Feb 2024 | 797.00 | 803.00 | 790.00 | 792.00 | 792.00 | 628 |
19 Feb 2024 | 823.00 | 823.00 | 797.00 | 797.00 | 797.00 | 601 |
16 Feb 2024 | 815.00 | 824.00 | 811.00 | 815.00 | 815.00 | 710 |
15 Feb 2024 | 815.00 | 822.00 | 809.00 | 815.00 | 815.00 | 628 |
14 Feb 2024 | 801.00 | 814.00 | 800.00 | 810.00 | 810.00 | 363 |
13 Feb 2024 | 814.00 | 815.00 | 801.00 | 804.00 | 804.00 | 459 |
12 Feb 2024 | 812.00 | 814.00 | 799.00 | 806.00 | 806.00 | 542 |
09 Feb 2024 | 815.00 | 815.00 | 807.00 | 812.00 | 812.00 | 462 |
08 Feb 2024 | 818.00 | 820.00 | 806.00 | 810.00 | 810.00 | 536 |
07 Feb 2024 | 825.00 | 825.00 | 809.00 | 813.00 | 813.00 | 766 |
06 Feb 2024 | 821.00 | 823.00 | 816.00 | 819.00 | 819.00 | 893 |
05 Feb 2024 | 819.00 | 825.00 | 813.00 | 825.00 | 825.00 | 957 |
02 Feb 2024 | 830.00 | 830.00 | 810.00 | 814.00 | 814.00 | 574 |
01 Feb 2024 | 822.00 | 831.00 | 821.00 | 828.00 | 828.00 | 1,167 |
31 Jan 2024 | 820.00 | 825.00 | 819.00 | 821.00 | 821.00 | 857 |
30 Jan 2024 | 818.00 | 825.00 | 816.00 | 821.00 | 821.00 | 712 |
29 Jan 2024 | 809.00 | 818.00 | 805.00 | 816.00 | 816.00 | 311 |
26 Jan 2024 | 791.00 | 808.00 | 791.00 | 807.00 | 807.00 | 444 |
25 Jan 2024 | 790.00 | 790.00 | 786.00 | 788.00 | 788.00 | 569 |
24 Jan 2024 | 785.00 | 790.00 | 783.00 | 787.00 | 787.00 | 736 |
23 Jan 2024 | 785.00 | 785.00 | 778.00 | 784.00 | 784.00 | 206 |
22 Jan 2024 | 772.00 | 783.00 | 770.00 | 781.00 | 781.00 | 251 |
19 Jan 2024 | 773.00 | 777.00 | 762.00 | 776.00 | 776.00 | 548 |
18 Jan 2024 | 775.00 | 780.00 | 769.00 | 770.00 | 770.00 | 170 |
17 Jan 2024 | 772.00 | 781.00 | 766.00 | 780.00 | 780.00 | 425 |
16 Jan 2024 | 780.00 | 781.00 | 774.00 | 775.00 | 775.00 | 181 |
15 Jan 2024 | 785.00 | 785.00 | 779.00 | 783.00 | 783.00 | 315 |
12 Jan 2024 | 787.00 | 793.00 | 782.00 | 787.00 | 787.00 | 481 |
11 Jan 2024 | 794.00 | 794.00 | 781.00 | 782.00 | 782.00 | 95 |
10 Jan 2024 | 803.00 | 803.00 | 788.00 | 791.00 | 791.00 | 574 |
09 Jan 2024 | 791.00 | 801.00 | 788.00 | 800.00 | 800.00 | 402 |
08 Jan 2024 | 800.00 | 800.00 | 790.00 | 791.00 | 791.00 | 656 |
05 Jan 2024 | 806.00 | 808.00 | 789.00 | 803.00 | 803.00 | 594 |
04 Jan 2024 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | 175 |
03 Jan 2024 | 816.00 | 817.00 | 805.00 | 813.00 | 813.00 | 452 |
02 Jan 2024 | 826.00 | 830.00 | 816.00 | 817.00 | 817.00 | 433 |
29 Dec 2023 | 836.00 | 840.00 | 826.00 | 830.00 | 830.00 | 267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |