Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
02 May 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 58 |
01 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
30 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
29 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
26 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 20 |
25 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
24 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
23 Apr 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 40 |
22 Apr 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8 |
19 Apr 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 282 |
18 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
17 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
16 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 44 |
15 Apr 2024 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 17 |
12 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
11 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 8 |
10 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 5 |
09 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 27 |
08 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 15 |
05 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
04 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
03 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 10 |
02 Apr 2024 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | 54 |
27 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
26 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
25 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
22 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 15 |
21 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
20 Mar 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 16 |
19 Mar 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 253 |
18 Mar 2024 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 206 |
15 Mar 2024 | 655.00 | 665.00 | 655.00 | 655.00 | 655.00 | 233 |
14 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
13 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 120 |
12 Mar 2024 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | 188 |
11 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
08 Mar 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 33 |
07 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
06 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 117 |
05 Mar 2024 | 655.00 | 665.00 | 640.00 | 665.00 | 665.00 | 421 |
04 Mar 2024 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 378 |
01 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10 |
29 Feb 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 31 |
28 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
27 Feb 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 30 |
26 Feb 2024 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 26 |
23 Feb 2024 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 2 |
22 Feb 2024 | 685.00 | 705.00 | 685.00 | 685.00 | 685.00 | 35 |
21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3 |
20 Feb 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 66 |
19 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
16 Feb 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 19 |
15 Feb 2024 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 135 |
14 Feb 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 94 |
13 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
12 Feb 2024 | 675.00 | 720.00 | 665.00 | 665.00 | 665.00 | 761 |
09 Feb 2024 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 173 |
08 Feb 2024 | 645.00 | 675.00 | 645.00 | 675.00 | 675.00 | 55 |
07 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
06 Feb 2024 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 118 |
05 Feb 2024 | 655.00 | 670.00 | 650.00 | 650.00 | 650.00 | 271 |
02 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
01 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 4 |
31 Jan 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 37 |
30 Jan 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 40 |
29 Jan 2024 | 660.00 | 685.00 | 660.00 | 660.00 | 660.00 | 117 |
26 Jan 2024 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 189 |
25 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
24 Jan 2024 | 700.00 | 700.00 | 650.00 | 685.00 | 685.00 | 704 |
23 Jan 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 254 |
22 Jan 2024 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 170 |
19 Jan 2024 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 77 |
18 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 25 |
17 Jan 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 22 |
16 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 26 |
15 Jan 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 265 |
12 Jan 2024 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 125 |
11 Jan 2024 | 685.00 | 725.00 | 680.00 | 680.00 | 680.00 | 109 |
10 Jan 2024 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 118 |
09 Jan 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 59 |
08 Jan 2024 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 101 |
05 Jan 2024 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | 14 |
04 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 15 |
03 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2 |
02 Jan 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 73 |
29 Dec 2023 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 60 |
28 Dec 2023 | 665.00 | 695.00 | 655.00 | 695.00 | 695.00 | 207 |
27 Dec 2023 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | 155 |
22 Dec 2023 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 56 |
21 Dec 2023 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 38 |
20 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
19 Dec 2023 | 650.00 | 670.00 | 650.00 | 650.00 | 650.00 | 70 |
18 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
15 Dec 2023 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 147 |
14 Dec 2023 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 300 |
13 Dec 2023 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 80 |
12 Dec 2023 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 38 |
11 Dec 2023 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 293 |
08 Dec 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |