Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 884.00 | 884.00 | 871.00 | 875.00 | 875.00 | - |
29 Apr 2024 | 873.00 | 874.00 | 866.00 | 873.00 | 873.00 | - |
26 Apr 2024 | 877.00 | 877.00 | 869.00 | 871.00 | 871.00 | - |
25 Apr 2024 | 871.00 | 875.00 | 869.00 | 869.00 | 869.00 | - |
24 Apr 2024 | 867.00 | 867.00 | 859.00 | 867.00 | 867.00 | - |
23 Apr 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - |
22 Apr 2024 | 851.00 | 854.00 | 851.00 | 854.00 | 854.00 | - |
19 Apr 2024 | 845.00 | 851.00 | 843.00 | 851.00 | 851.00 | - |
18 Apr 2024 | 857.00 | 857.00 | 852.00 | 852.00 | 852.00 | - |
17 Apr 2024 | 854.00 | 859.00 | 854.00 | 859.00 | 859.00 | - |
16 Apr 2024 | 862.00 | 863.00 | 853.00 | 856.00 | 856.00 | - |
15 Apr 2024 | 878.00 | 878.00 | 862.00 | 862.00 | 862.00 | - |
12 Apr 2024 | 811.00 | 814.00 | 811.00 | 814.00 | 814.00 | - |
11 Apr 2024 | 796.00 | 796.00 | 794.00 | 794.00 | 794.00 | - |
10 Apr 2024 | 800.00 | 800.00 | 793.00 | 793.00 | 793.00 | - |
09 Apr 2024 | 808.00 | 811.00 | 800.00 | 800.00 | 800.00 | - |
08 Apr 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | - |
05 Apr 2024 | 796.00 | 801.00 | 793.00 | 800.00 | 800.00 | - |
04 Apr 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | - |
03 Apr 2024 | 794.00 | 794.00 | 786.00 | 786.00 | 786.00 | - |
02 Apr 2024 | 786.00 | 802.00 | 786.00 | 798.00 | 798.00 | 7 |
28 Mar 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
27 Mar 2024 | 782.00 | 782.00 | 779.00 | 779.00 | 779.00 | - |
26 Mar 2024 | 785.00 | 785.00 | 779.00 | 782.00 | 782.00 | - |
25 Mar 2024 | 782.00 | 786.00 | 779.00 | 780.00 | 780.00 | - |
22 Mar 2024 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | - |
21 Mar 2024 | 783.00 | 791.00 | 776.00 | 791.00 | 791.00 | - |
20 Mar 2024 | 790.00 | 790.00 | 784.00 | 784.00 | 784.00 | - |
19 Mar 2024 | 796.00 | 796.00 | 793.00 | 794.00 | 794.00 | - |
18 Mar 2024 | 797.00 | 797.00 | 791.00 | 795.00 | 795.00 | - |
15 Mar 2024 | 793.00 | 796.00 | 793.00 | 795.00 | 795.00 | 8 |
14 Mar 2024 | 793.00 | 799.00 | 791.00 | 792.00 | 792.00 | - |
13 Mar 2024 | 793.00 | 793.00 | 788.00 | 791.00 | 791.00 | - |
12 Mar 2024 | 785.00 | 785.00 | 775.00 | 782.00 | 782.00 | - |
11 Mar 2024 | 778.00 | 783.00 | 778.00 | 783.00 | 783.00 | 5 |
08 Mar 2024 | 785.00 | 785.00 | 778.00 | 781.00 | 781.00 | - |
07 Mar 2024 | 783.00 | 785.00 | 780.00 | 785.00 | 785.00 | - |
06 Mar 2024 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | - |
05 Mar 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
04 Mar 2024 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | - |
01 Mar 2024 | 782.00 | 782.00 | 773.00 | 776.00 | 776.00 | - |
29 Feb 2024 | 796.00 | 797.00 | 796.00 | 797.00 | 797.00 | - |
28 Feb 2024 | 788.00 | 790.00 | 785.00 | 790.00 | 790.00 | - |
27 Feb 2024 | 781.00 | 782.00 | 779.00 | 782.00 | 782.00 | - |
26 Feb 2024 | 782.00 | 786.00 | 782.00 | 783.00 | 783.00 | - |
23 Feb 2024 | 786.00 | 787.00 | 782.00 | 782.00 | 782.00 | - |
22 Feb 2024 | 790.00 | 790.00 | 786.00 | 787.00 | 787.00 | - |
21 Feb 2024 | 789.00 | 789.00 | 785.00 | 785.00 | 785.00 | - |
20 Feb 2024 | 792.00 | 793.00 | 783.00 | 783.00 | 783.00 | - |
19 Feb 2024 | 805.00 | 805.00 | 791.00 | 791.00 | 791.00 | - |
16 Feb 2024 | 808.00 | 814.00 | 808.00 | 811.00 | 811.00 | - |
15 Feb 2024 | 806.00 | 806.00 | 802.00 | 802.00 | 802.00 | - |
14 Feb 2024 | 794.00 | 802.00 | 793.00 | 802.00 | 802.00 | - |
13 Feb 2024 | 799.00 | 805.00 | 794.00 | 794.00 | 794.00 | - |
12 Feb 2024 | 808.00 | 808.00 | 792.00 | 795.00 | 795.00 | - |
09 Feb 2024 | 802.00 | 804.00 | 801.00 | 804.00 | 804.00 | - |
08 Feb 2024 | 805.00 | 809.00 | 802.00 | 802.00 | 802.00 | - |
07 Feb 2024 | 812.00 | 814.00 | 804.00 | 808.00 | 808.00 | - |
06 Feb 2024 | 816.00 | 816.00 | 808.00 | 810.00 | 810.00 | - |
05 Feb 2024 | 807.00 | 816.00 | 806.00 | 815.00 | 815.00 | - |
02 Feb 2024 | 824.00 | 824.00 | 804.00 | 808.00 | 808.00 | - |
01 Feb 2024 | 810.00 | 821.00 | 810.00 | 819.00 | 819.00 | - |
31 Jan 2024 | 814.00 | 814.00 | 812.00 | 813.00 | 813.00 | - |
30 Jan 2024 | 810.00 | 814.00 | 809.00 | 814.00 | 814.00 | - |
29 Jan 2024 | 799.00 | 799.00 | 793.00 | 793.00 | 793.00 | - |
26 Jan 2024 | 782.00 | 794.00 | 782.00 | 790.00 | 790.00 | - |
25 Jan 2024 | 780.00 | 781.00 | 780.00 | 781.00 | 781.00 | - |
24 Jan 2024 | 780.00 | 780.00 | 775.00 | 779.00 | 779.00 | 5 |
23 Jan 2024 | 772.00 | 775.00 | 769.00 | 774.00 | 774.00 | - |
22 Jan 2024 | 771.00 | 779.00 | 766.00 | 779.00 | 779.00 | 2 |
19 Jan 2024 | 765.00 | 765.00 | 757.00 | 763.00 | 763.00 | - |
18 Jan 2024 | 772.00 | 772.00 | 766.00 | 766.00 | 766.00 | - |
17 Jan 2024 | 763.00 | 768.00 | 761.00 | 765.00 | 765.00 | - |
16 Jan 2024 | 772.00 | 773.00 | 769.00 | 770.00 | 770.00 | - |
15 Jan 2024 | 780.00 | 780.00 | 773.00 | 773.00 | 773.00 | - |
12 Jan 2024 | 781.00 | 791.00 | 779.00 | 791.00 | 791.00 | 1 |
11 Jan 2024 | 788.00 | 788.00 | 783.00 | 783.00 | 783.00 | - |
10 Jan 2024 | 791.00 | 792.00 | 784.00 | 784.00 | 784.00 | - |
09 Jan 2024 | 787.00 | 788.00 | 783.00 | 786.00 | 786.00 | - |
08 Jan 2024 | 793.00 | 796.00 | 786.00 | 787.00 | 787.00 | - |
05 Jan 2024 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | - |
04 Jan 2024 | 806.00 | 810.00 | 802.00 | 802.00 | 802.00 | - |
03 Jan 2024 | 808.00 | 810.00 | 800.00 | 800.00 | 800.00 | - |
02 Jan 2024 | 820.00 | 822.00 | 811.00 | 811.00 | 811.00 | - |
29 Dec 2023 | 826.00 | 830.00 | 825.00 | 825.00 | 825.00 | - |
28 Dec 2023 | 816.00 | 836.00 | 816.00 | 836.00 | 836.00 | 2 |
27 Dec 2023 | 812.00 | 820.00 | 812.00 | 819.00 | 819.00 | - |
22 Dec 2023 | 790.00 | 797.00 | 790.00 | 797.00 | 797.00 | - |
21 Dec 2023 | 789.00 | 791.00 | 789.00 | 789.00 | 789.00 | - |
20 Dec 2023 | 782.00 | 791.00 | 782.00 | 789.00 | 789.00 | - |
19 Dec 2023 | 775.00 | 787.00 | 775.00 | 786.00 | 786.00 | - |
18 Dec 2023 | 761.00 | 778.00 | 761.00 | 778.00 | 778.00 | - |
15 Dec 2023 | 772.00 | 773.00 | 764.00 | 764.00 | 764.00 | - |
14 Dec 2023 | 779.00 | 779.00 | 774.00 | 778.00 | 778.00 | - |
13 Dec 2023 | 765.00 | 774.00 | 765.00 | 771.00 | 771.00 | - |
12 Dec 2023 | 760.00 | 771.00 | 756.00 | 771.00 | 771.00 | - |
11 Dec 2023 | 765.00 | 767.00 | 763.00 | 763.00 | 763.00 | - |
08 Dec 2023 | 765.00 | 776.00 | 764.00 | 776.00 | 776.00 | - |
07 Dec 2023 | 750.00 | 757.00 | 750.00 | 752.00 | 752.00 | - |
06 Dec 2023 | 756.00 | 765.00 | 755.00 | 765.00 | 765.00 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |