Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 875.00 | 875.00 | 874.00 | 875.00 | 875.00 | 500 |
07 May 2024 | 875.00 | 875.00 | 874.00 | 874.00 | 874.00 | 500 |
02 May 2024 | 870.00 | 873.00 | 869.00 | 873.00 | 873.00 | 800 |
01 May 2024 | 874.00 | 874.00 | 870.00 | 872.00 | 872.00 | 1,100 |
30 Apr 2024 | 872.00 | 874.00 | 870.00 | 874.00 | 874.00 | 2,400 |
26 Apr 2024 | 870.00 | 872.00 | 870.00 | 871.00 | 871.00 | 1,300 |
25 Apr 2024 | 867.00 | 867.00 | 866.00 | 867.00 | 867.00 | 600 |
24 Apr 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 100 |
23 Apr 2024 | 869.00 | 875.00 | 867.00 | 867.00 | 867.00 | 1,400 |
22 Apr 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 868.00 | 2,600 |
19 Apr 2024 | 869.00 | 872.00 | 864.00 | 867.00 | 867.00 | 1,400 |
18 Apr 2024 | 864.00 | 866.00 | 864.00 | 866.00 | 866.00 | 500 |
17 Apr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 864.00 | 300 |
16 Apr 2024 | 866.00 | 870.00 | 865.00 | 867.00 | 867.00 | 1,400 |
15 Apr 2024 | 865.00 | 867.00 | 865.00 | 867.00 | 867.00 | 1,800 |
12 Apr 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 400 |
11 Apr 2024 | 865.00 | 865.00 | 864.00 | 865.00 | 865.00 | 1,300 |
10 Apr 2024 | 868.00 | 868.00 | 865.00 | 865.00 | 865.00 | 400 |
09 Apr 2024 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | 600 |
08 Apr 2024 | 869.00 | 870.00 | 866.00 | 870.00 | 870.00 | 1,000 |
05 Apr 2024 | 867.00 | 868.00 | 863.00 | 868.00 | 868.00 | 1,100 |
04 Apr 2024 | 869.00 | 869.00 | 865.00 | 867.00 | 867.00 | 1,300 |
03 Apr 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 700 |
02 Apr 2024 | 871.00 | 871.00 | 869.00 | 870.00 | 870.00 | 900 |
01 Apr 2024 | 870.00 | 870.00 | 867.00 | 869.00 | 869.00 | 1,000 |
29 Mar 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 868.00 | 1,200 |
28 Mar 2024 | 861.00 | 865.00 | 861.00 | 864.00 | 864.00 | 1,200 |
27 Mar 2024 | 864.00 | 865.00 | 861.00 | 861.00 | 861.00 | 2,500 |
26 Mar 2024 | 864.00 | 865.00 | 862.00 | 865.00 | 865.00 | 1,600 |
25 Mar 2024 | 864.00 | 865.00 | 863.00 | 864.00 | 864.00 | 1,400 |
22 Mar 2024 | 863.00 | 864.00 | 861.00 | 861.00 | 861.00 | 1,100 |
21 Mar 2024 | 865.00 | 865.00 | 861.00 | 863.00 | 863.00 | 1,400 |
19 Mar 2024 | 861.00 | 865.00 | 861.00 | 865.00 | 865.00 | 1,300 |
18 Mar 2024 | 861.00 | 863.00 | 861.00 | 861.00 | 861.00 | 900 |
15 Mar 2024 | 863.00 | 863.00 | 862.00 | 862.00 | 862.00 | 600 |
14 Mar 2024 | 862.00 | 864.00 | 862.00 | 863.00 | 863.00 | 600 |
13 Mar 2024 | 868.00 | 868.00 | 863.00 | 865.00 | 865.00 | 800 |
12 Mar 2024 | 868.00 | 869.00 | 861.00 | 869.00 | 869.00 | 1,600 |
11 Mar 2024 | 865.00 | 868.00 | 864.00 | 867.00 | 867.00 | 1,100 |
08 Mar 2024 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | 1,500 |
07 Mar 2024 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 1,000 |
06 Mar 2024 | 861.00 | 861.00 | 860.00 | 860.00 | 860.00 | 1,500 |
05 Mar 2024 | 862.00 | 864.00 | 861.00 | 861.00 | 861.00 | 1,200 |
04 Mar 2024 | 867.00 | 872.00 | 862.00 | 862.00 | 862.00 | 4,700 |
01 Mar 2024 | 871.00 | 872.00 | 865.00 | 867.00 | 867.00 | 4,200 |
29 Feb 2024 | 879.00 | 879.00 | 871.00 | 872.00 | 872.00 | 1,900 |
28 Feb 2024 | 856.00 | 885.00 | 853.00 | 871.00 | 871.00 | 9,600 |
28 Feb 2024 | 7.5 Dividend | |||||
27 Feb 2024 | 897.00 | 899.00 | 893.00 | 898.00 | 890.50 | 8,000 |
26 Feb 2024 | 895.00 | 899.00 | 894.00 | 897.00 | 889.51 | 3,700 |
22 Feb 2024 | 898.00 | 900.00 | 894.00 | 896.00 | 888.52 | 3,000 |
21 Feb 2024 | 896.00 | 898.00 | 893.00 | 898.00 | 890.50 | 2,900 |
20 Feb 2024 | 899.00 | 899.00 | 895.00 | 896.00 | 888.52 | 3,200 |
19 Feb 2024 | 893.00 | 896.00 | 893.00 | 895.00 | 887.53 | 1,200 |
16 Feb 2024 | 894.00 | 897.00 | 893.00 | 893.00 | 885.54 | 1,300 |
15 Feb 2024 | 898.00 | 898.00 | 895.00 | 895.00 | 887.53 | 600 |
14 Feb 2024 | 895.00 | 899.00 | 895.00 | 895.00 | 887.53 | 2,900 |
13 Feb 2024 | 901.00 | 901.00 | 897.00 | 897.00 | 889.51 | 2,100 |
09 Feb 2024 | 895.00 | 900.00 | 895.00 | 897.00 | 889.51 | 2,700 |
08 Feb 2024 | 902.00 | 902.00 | 899.00 | 899.00 | 891.49 | 900 |
07 Feb 2024 | 903.00 | 903.00 | 900.00 | 900.00 | 892.48 | 1,800 |
06 Feb 2024 | 900.00 | 901.00 | 900.00 | 900.00 | 892.48 | 1,400 |
05 Feb 2024 | 901.00 | 901.00 | 900.00 | 900.00 | 892.48 | 900 |
02 Feb 2024 | 901.00 | 903.00 | 900.00 | 900.00 | 892.48 | 2,000 |
01 Feb 2024 | 901.00 | 903.00 | 901.00 | 901.00 | 893.47 | 2,000 |
31 Jan 2024 | 900.00 | 904.00 | 899.00 | 904.00 | 896.45 | 3,800 |
30 Jan 2024 | 901.00 | 903.00 | 900.00 | 902.00 | 894.47 | 2,400 |
29 Jan 2024 | 903.00 | 903.00 | 901.00 | 901.00 | 893.47 | 1,600 |
26 Jan 2024 | 904.00 | 904.00 | 900.00 | 900.00 | 892.48 | 1,600 |
25 Jan 2024 | 905.00 | 905.00 | 901.00 | 904.00 | 896.45 | 1,400 |
24 Jan 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 892.48 | 2,300 |
23 Jan 2024 | 901.00 | 909.00 | 898.00 | 909.00 | 901.41 | 3,800 |
22 Jan 2024 | 900.00 | 904.00 | 900.00 | 901.00 | 893.47 | 1,500 |
19 Jan 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 893.47 | 800 |
18 Jan 2024 | 901.00 | 902.00 | 900.00 | 902.00 | 894.47 | 700 |
17 Jan 2024 | 902.00 | 903.00 | 900.00 | 901.00 | 893.47 | 1,500 |
16 Jan 2024 | 903.00 | 903.00 | 900.00 | 902.00 | 894.47 | 1,000 |
15 Jan 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 895.46 | 600 |
12 Jan 2024 | 904.00 | 904.00 | 902.00 | 902.00 | 894.47 | 900 |
11 Jan 2024 | 905.00 | 905.00 | 900.00 | 902.00 | 894.47 | 2,200 |
10 Jan 2024 | 900.00 | 904.00 | 897.00 | 904.00 | 896.45 | 1,800 |
09 Jan 2024 | 900.00 | 900.00 | 898.00 | 899.00 | 891.49 | 1,500 |
05 Jan 2024 | 897.00 | 900.00 | 896.00 | 900.00 | 892.48 | 2,300 |
04 Jan 2024 | 898.00 | 899.00 | 893.00 | 897.00 | 889.51 | 1,900 |
29 Dec 2023 | 894.00 | 895.00 | 893.00 | 894.00 | 886.53 | 1,000 |
28 Dec 2023 | 888.00 | 893.00 | 887.00 | 893.00 | 885.54 | 1,300 |
27 Dec 2023 | 890.00 | 891.00 | 886.00 | 886.00 | 878.60 | 2,600 |
26 Dec 2023 | 890.00 | 893.00 | 890.00 | 890.00 | 882.57 | 800 |
25 Dec 2023 | 891.00 | 891.00 | 888.00 | 889.00 | 881.58 | 1,300 |
22 Dec 2023 | 890.00 | 891.00 | 888.00 | 891.00 | 883.56 | 1,200 |
21 Dec 2023 | 888.00 | 890.00 | 888.00 | 890.00 | 882.57 | 1,400 |
20 Dec 2023 | 890.00 | 890.00 | 887.00 | 887.00 | 879.59 | 1,600 |
19 Dec 2023 | 888.00 | 890.00 | 885.00 | 885.00 | 877.61 | 1,900 |
18 Dec 2023 | 890.00 | 890.00 | 888.00 | 890.00 | 882.57 | 1,100 |
15 Dec 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 882.57 | 800 |
14 Dec 2023 | 893.00 | 893.00 | 891.00 | 891.00 | 883.56 | 500 |
13 Dec 2023 | 894.00 | 895.00 | 893.00 | 893.00 | 885.54 | 800 |
12 Dec 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 887.53 | 800 |
11 Dec 2023 | 899.00 | 899.00 | 895.00 | 895.00 | 887.53 | 1,400 |
08 Dec 2023 | 898.00 | 899.00 | 898.00 | 899.00 | 891.49 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |