Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Sept 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 482 |
12 Sept 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1,954 |
11 Sept 2024 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 5,946 |
10 Sept 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 3,248 |
09 Sept 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1,139 |
06 Sept 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 31 |
05 Sept 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 713 |
04 Sept 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 18 |
03 Sept 2024 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,655 |
02 Sept 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,770 |
30 Aug 2024 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 14,709 |
29 Aug 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 3,374 |
28 Aug 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 494 |
27 Aug 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 761 |
26 Aug 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4 |
23 Aug 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 22 |
22 Aug 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 5,768 |
21 Aug 2024 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 340 |
20 Aug 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 300 |
19 Aug 2024 | 256.00 | 256.00 | 246.00 | 256.00 | 256.00 | 7,056 |
16 Aug 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,207 |
15 Aug 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 203 |
14 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
13 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
12 Aug 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 206 |
09 Aug 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 175 |
08 Aug 2024 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 659 |
07 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 10 |
06 Aug 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 966 |
05 Aug 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,554 |
02 Aug 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 1,084 |
01 Aug 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 737 |
31 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,000 |
30 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
29 July 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1,393 |
26 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 57 |
25 July 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 269 |
24 July 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
23 July 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 5,871 |
22 July 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 8,785 |
19 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 660 |
18 July 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,940 |
17 July 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 167 |
16 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 280 |
15 July 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,805 |
12 July 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,675 |
11 July 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 250 |
10 July 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 2,333 |
09 July 2024 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 154 |
08 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 183 |
04 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 240 |
03 July 2024 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 908 |
02 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 55 |
01 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 180 |
28 June 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 415 |
27 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
26 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
25 June 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 574 |
24 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 70 |
21 June 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 220 |
20 June 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 50 |
19 June 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 222 |
18 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 186 |
17 June 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 604 |
14 June 2024 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 5,511 |
13 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 427 |
12 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 443 |
11 June 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 290 |
10 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
07 June 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 139 |
06 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 107 |
05 June 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 169 |
04 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 500 |
03 June 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 773 |
31 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 357 |
30 May 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,029 |
29 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 56 |
28 May 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 1,056 |
27 May 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,897 |
24 May 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 86 |
23 May 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 410 |
22 May 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,574 |
21 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 209 |
20 May 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 824 |
17 May 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,635 |
16 May 2024 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 5,132 |
15 May 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 59 |
14 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 286 |
13 May 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1,318 |
10 May 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 520 |
09 May 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 229 |
07 May 2024 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 554 |
06 May 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 591 |
03 May 2024 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,243 |
02 May 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,388 |
30 Apr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,057 |
29 Apr 2024 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 2,450 |
26 Apr 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 160 |
25 Apr 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 100 |
24 Apr 2024 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |