Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 765.00 | 767.00 | 762.00 | 767.00 | 767.00 | 700 |
10 May 2024 | 765.00 | 765.00 | 762.00 | 765.00 | 765.00 | 400 |
09 May 2024 | 764.00 | 765.00 | 764.00 | 765.00 | 765.00 | 300 |
08 May 2024 | 768.00 | 769.00 | 768.00 | 769.00 | 769.00 | 1,300 |
07 May 2024 | 766.00 | 767.00 | 766.00 | 767.00 | 767.00 | 700 |
02 May 2024 | 765.00 | 768.00 | 765.00 | 768.00 | 768.00 | 300 |
01 May 2024 | 759.00 | 765.00 | 757.00 | 765.00 | 765.00 | 1,200 |
30 Apr 2024 | 760.00 | 762.00 | 760.00 | 760.00 | 760.00 | 1,800 |
26 Apr 2024 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | 4,500 |
25 Apr 2024 | 756.00 | 759.00 | 756.00 | 759.00 | 759.00 | 1,600 |
24 Apr 2024 | 757.00 | 757.00 | 755.00 | 757.00 | 757.00 | 400 |
23 Apr 2024 | 755.00 | 759.00 | 754.00 | 759.00 | 759.00 | 1,600 |
22 Apr 2024 | 756.00 | 759.00 | 753.00 | 759.00 | 759.00 | 2,100 |
19 Apr 2024 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | 1,100 |
18 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
17 Apr 2024 | 750.00 | 758.00 | 750.00 | 753.00 | 753.00 | 900 |
16 Apr 2024 | 750.00 | 750.00 | 749.00 | 750.00 | 750.00 | 400 |
15 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 700 |
12 Apr 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 100 |
11 Apr 2024 | 748.00 | 753.00 | 748.00 | 753.00 | 753.00 | 700 |
10 Apr 2024 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 900 |
09 Apr 2024 | 747.00 | 750.00 | 747.00 | 748.00 | 748.00 | 1,100 |
08 Apr 2024 | 751.00 | 755.00 | 747.00 | 747.00 | 747.00 | 3,000 |
05 Apr 2024 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 3,000 |
04 Apr 2024 | 750.00 | 752.00 | 750.00 | 750.00 | 750.00 | 1,800 |
03 Apr 2024 | 748.00 | 755.00 | 748.00 | 750.00 | 750.00 | 1,200 |
02 Apr 2024 | 751.00 | 751.00 | 747.00 | 749.00 | 749.00 | 1,900 |
01 Apr 2024 | 754.00 | 754.00 | 748.00 | 751.00 | 751.00 | 2,500 |
29 Mar 2024 | 748.00 | 755.00 | 747.00 | 748.00 | 748.00 | 4,600 |
28 Mar 2024 | 722.00 | 760.00 | 722.00 | 748.00 | 748.00 | 17,500 |
28 Mar 2024 | 9 Dividend | |||||
27 Mar 2024 | 790.00 | 791.00 | 789.00 | 791.00 | 782.00 | 17,100 |
26 Mar 2024 | 790.00 | 790.00 | 789.00 | 790.00 | 781.01 | 14,300 |
25 Mar 2024 | 790.00 | 791.00 | 789.00 | 791.00 | 782.00 | 11,500 |
22 Mar 2024 | 790.00 | 791.00 | 790.00 | 790.00 | 781.01 | 4,400 |
21 Mar 2024 | 790.00 | 791.00 | 789.00 | 790.00 | 781.01 | 8,400 |
19 Mar 2024 | 788.00 | 790.00 | 788.00 | 790.00 | 781.01 | 2,700 |
18 Mar 2024 | 791.00 | 791.00 | 789.00 | 789.00 | 780.02 | 3,500 |
15 Mar 2024 | 790.00 | 790.00 | 789.00 | 790.00 | 781.01 | 1,700 |
14 Mar 2024 | 790.00 | 791.00 | 788.00 | 791.00 | 782.00 | 2,600 |
13 Mar 2024 | 791.00 | 791.00 | 789.00 | 790.00 | 781.01 | 2,300 |
12 Mar 2024 | 789.00 | 790.00 | 789.00 | 790.00 | 781.01 | 2,500 |
11 Mar 2024 | 788.00 | 790.00 | 788.00 | 789.00 | 780.02 | 3,200 |
08 Mar 2024 | 790.00 | 790.00 | 788.00 | 788.00 | 779.03 | 2,500 |
07 Mar 2024 | 790.00 | 791.00 | 788.00 | 790.00 | 781.01 | 3,600 |
06 Mar 2024 | 793.00 | 793.00 | 790.00 | 790.00 | 781.01 | 4,300 |
05 Mar 2024 | 795.00 | 796.00 | 793.00 | 793.00 | 783.98 | 3,400 |
04 Mar 2024 | 796.00 | 798.00 | 795.00 | 795.00 | 785.95 | 2,300 |
01 Mar 2024 | 798.00 | 798.00 | 795.00 | 796.00 | 786.94 | 2,700 |
29 Feb 2024 | 798.00 | 798.00 | 796.00 | 797.00 | 787.93 | 3,100 |
28 Feb 2024 | 797.00 | 799.00 | 797.00 | 799.00 | 789.91 | 3,400 |
27 Feb 2024 | 799.00 | 799.00 | 796.00 | 796.00 | 786.94 | 1,500 |
26 Feb 2024 | 799.00 | 799.00 | 798.00 | 799.00 | 789.91 | 1,400 |
22 Feb 2024 | 795.00 | 798.00 | 795.00 | 798.00 | 788.92 | 900 |
21 Feb 2024 | 793.00 | 795.00 | 793.00 | 795.00 | 785.95 | 600 |
20 Feb 2024 | 796.00 | 798.00 | 795.00 | 795.00 | 785.95 | 1,100 |
19 Feb 2024 | 800.00 | 800.00 | 795.00 | 796.00 | 786.94 | 700 |
16 Feb 2024 | 796.00 | 800.00 | 796.00 | 800.00 | 790.90 | 2,000 |
15 Feb 2024 | 797.00 | 799.00 | 795.00 | 799.00 | 789.91 | 1,900 |
14 Feb 2024 | 795.00 | 802.00 | 793.00 | 800.00 | 790.90 | 3,500 |
13 Feb 2024 | 802.00 | 802.00 | 800.00 | 802.00 | 792.87 | 2,000 |
09 Feb 2024 | 800.00 | 802.00 | 800.00 | 802.00 | 792.87 | 1,900 |
08 Feb 2024 | 802.00 | 802.00 | 801.00 | 801.00 | 791.89 | 1,100 |
07 Feb 2024 | 802.00 | 802.00 | 800.00 | 802.00 | 792.87 | 600 |
06 Feb 2024 | 802.00 | 802.00 | 801.00 | 802.00 | 792.87 | 400 |
05 Feb 2024 | 802.00 | 802.00 | 801.00 | 802.00 | 792.87 | 1,100 |
02 Feb 2024 | 800.00 | 802.00 | 800.00 | 800.00 | 790.90 | 1,300 |
01 Feb 2024 | 801.00 | 801.00 | 798.00 | 800.00 | 790.90 | 600 |
31 Jan 2024 | 800.00 | 801.00 | 799.00 | 801.00 | 791.89 | 3,500 |
30 Jan 2024 | 798.00 | 799.00 | 798.00 | 799.00 | 789.91 | 1,000 |
29 Jan 2024 | 798.00 | 799.00 | 797.00 | 798.00 | 788.92 | 1,000 |
26 Jan 2024 | 798.00 | 799.00 | 797.00 | 797.00 | 787.93 | 1,200 |
25 Jan 2024 | 796.00 | 796.00 | 794.00 | 795.00 | 785.95 | 900 |
24 Jan 2024 | 794.00 | 796.00 | 794.00 | 796.00 | 786.94 | 300 |
23 Jan 2024 | 795.00 | 798.00 | 795.00 | 796.00 | 786.94 | 1,300 |
22 Jan 2024 | 793.00 | 795.00 | 793.00 | 795.00 | 785.95 | 700 |
19 Jan 2024 | 796.00 | 798.00 | 793.00 | 793.00 | 783.98 | 2,100 |
18 Jan 2024 | 795.00 | 797.00 | 795.00 | 797.00 | 787.93 | 700 |
17 Jan 2024 | 797.00 | 799.00 | 793.00 | 793.00 | 783.98 | 2,000 |
16 Jan 2024 | 796.00 | 797.00 | 796.00 | 797.00 | 787.93 | 600 |
15 Jan 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 778.05 | 200 |
12 Jan 2024 | 793.00 | 793.00 | 788.00 | 788.00 | 779.03 | 600 |
11 Jan 2024 | 789.00 | 793.00 | 789.00 | 793.00 | 783.98 | 1,700 |
10 Jan 2024 | 785.00 | 790.00 | 784.00 | 790.00 | 781.01 | 1,300 |
09 Jan 2024 | 788.00 | 790.00 | 785.00 | 785.00 | 776.07 | 2,000 |
05 Jan 2024 | 787.00 | 790.00 | 786.00 | 788.00 | 779.03 | 1,200 |
04 Jan 2024 | 791.00 | 798.00 | 788.00 | 788.00 | 779.03 | 2,700 |
29 Dec 2023 | 800.00 | 802.00 | 790.00 | 790.00 | 781.01 | 8,300 |
28 Dec 2023 | 775.00 | 788.00 | 775.00 | 788.00 | 779.03 | 1,900 |
27 Dec 2023 | 770.00 | 778.00 | 767.00 | 778.00 | 769.15 | 2,700 |
26 Dec 2023 | 766.00 | 771.00 | 766.00 | 770.00 | 761.24 | 2,100 |
25 Dec 2023 | 765.00 | 770.00 | 763.00 | 764.00 | 755.31 | 1,200 |
22 Dec 2023 | 765.00 | 768.00 | 764.00 | 768.00 | 759.26 | 1,400 |
21 Dec 2023 | 763.00 | 766.00 | 763.00 | 766.00 | 757.28 | 800 |
20 Dec 2023 | 766.00 | 770.00 | 765.00 | 770.00 | 761.24 | 1,400 |
19 Dec 2023 | 771.00 | 771.00 | 735.00 | 766.00 | 757.28 | 4,500 |
18 Dec 2023 | 775.00 | 777.00 | 769.00 | 771.00 | 762.23 | 1,900 |
15 Dec 2023 | 779.00 | 780.00 | 770.00 | 775.00 | 766.18 | 3,700 |
14 Dec 2023 | 763.00 | 771.00 | 763.00 | 771.00 | 762.23 | 2,400 |
13 Dec 2023 | 765.00 | 765.00 | 762.00 | 762.00 | 753.33 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |