Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 729.70 | 729.70 | 724.90 | 724.90 | 724.90 | 35 |
30 Apr 2024 | 741.20 | 743.20 | 741.20 | 743.20 | 743.20 | 116 |
29 Apr 2024 | 745.60 | 745.60 | 745.60 | 745.60 | 745.60 | 27 |
26 Apr 2024 | 742.50 | 743.50 | 742.20 | 742.90 | 742.90 | 967 |
25 Apr 2024 | 726.10 | 726.10 | 720.90 | 720.90 | 720.90 | 8 |
24 Apr 2024 | 731.20 | 732.90 | 731.20 | 732.70 | 732.70 | 215 |
23 Apr 2024 | 726.70 | 726.70 | 726.70 | 726.70 | 726.70 | 85 |
22 Apr 2024 | 713.70 | 713.70 | 710.20 | 710.20 | 710.20 | 2 |
19 Apr 2024 | 716.80 | 716.80 | 716.80 | 716.80 | 716.80 | - |
18 Apr 2024 | 735.70 | 735.70 | 735.70 | 735.70 | 735.70 | - |
17 Apr 2024 | 746.80 | 749.20 | 746.80 | 749.20 | 749.20 | 15 |
16 Apr 2024 | 746.30 | 747.70 | 746.30 | 747.10 | 747.10 | 17 |
15 Apr 2024 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | - |
12 Apr 2024 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | - |
11 Apr 2024 | 761.50 | 761.50 | 761.50 | 761.50 | 761.50 | - |
10 Apr 2024 | 764.60 | 764.60 | 764.60 | 761.50 | 761.50 | 101 |
09 Apr 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 2 |
08 Apr 2024 | 763.50 | 763.50 | 763.50 | 763.50 | 763.50 | 5 |
05 Apr 2024 | 758.30 | 762.70 | 758.30 | 762.70 | 762.70 | 123 |
04 Apr 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 12 |
03 Apr 2024 | 764.80 | 772.10 | 764.80 | 772.10 | 772.10 | 56 |
02 Apr 2024 | 773.40 | 773.40 | 760.30 | 760.30 | 760.30 | 14 |
28 Mar 2024 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | - |
27 Mar 2024 | 780.60 | 780.60 | 768.30 | 770.70 | 770.70 | 123 |
26 Mar 2024 | 780.50 | 780.50 | 780.20 | 780.20 | 780.20 | 8 |
25 Mar 2024 | 779.80 | 780.20 | 779.80 | 780.20 | 780.20 | 5 |
22 Mar 2024 | 785.00 | 785.00 | 775.00 | 778.90 | 778.90 | 41 |
21 Mar 2024 | 785.70 | 785.70 | 785.70 | 785.70 | 785.70 | - |
20 Mar 2024 | 769.00 | 769.30 | 769.00 | 769.30 | 769.30 | 208 |
19 Mar 2024 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | 10 |
18 Mar 2024 | 767.90 | 767.90 | 767.90 | 767.90 | 767.90 | 5 |
15 Mar 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 12 |
14 Mar 2024 | 776.30 | 776.30 | 770.30 | 770.30 | 770.30 | 20 |
13 Mar 2024 | 779.60 | 779.60 | 779.60 | 779.60 | 779.60 | 1 |
12 Mar 2024 | 768.30 | 775.80 | 768.30 | 775.80 | 775.80 | 50 |
11 Mar 2024 | 765.30 | 765.30 | 765.00 | 765.00 | 765.00 | 80 |
08 Mar 2024 | 781.70 | 787.90 | 781.60 | 787.90 | 787.90 | 153 |
07 Mar 2024 | 763.10 | 778.70 | 763.10 | 778.20 | 778.20 | 94 |
06 Mar 2024 | 763.10 | 763.10 | 763.00 | 763.00 | 763.00 | 88 |
05 Mar 2024 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | - |
04 Mar 2024 | 774.30 | 776.40 | 773.60 | 776.40 | 776.40 | 22 |
01 Mar 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 4 |
29 Feb 2024 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | 9 |
28 Feb 2024 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | - |
27 Feb 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 75 |
26 Feb 2024 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 1 |
23 Feb 2024 | 757.90 | 760.00 | 756.30 | 756.30 | 756.30 | 234 |
22 Feb 2024 | 741.40 | 752.70 | 741.40 | 752.70 | 752.70 | 17 |
21 Feb 2024 | 733.50 | 733.50 | 723.60 | 723.60 | 723.60 | 11 |
20 Feb 2024 | 727.60 | 727.60 | 727.60 | 727.60 | 727.60 | - |
19 Feb 2024 | 741.30 | 741.30 | 741.30 | 741.30 | 741.30 | 13 |
16 Feb 2024 | 749.60 | 753.10 | 743.60 | 743.60 | 743.60 | 14 |
15 Feb 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | 26 |
14 Feb 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | - |
13 Feb 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | 5 |
12 Feb 2024 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 47 |
09 Feb 2024 | 749.30 | 749.30 | 749.30 | 749.30 | 749.30 | 15 |
08 Feb 2024 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | - |
07 Feb 2024 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | - |
06 Feb 2024 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | 79 |
05 Feb 2024 | 726.60 | 732.20 | 726.60 | 732.20 | 732.20 | 44 |
02 Feb 2024 | 723.20 | 723.20 | 719.80 | 719.80 | 719.80 | 16 |
01 Feb 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.50 | 100 |
31 Jan 2024 | 722.00 | 726.00 | 720.00 | 720.00 | 720.00 | 182 |
30 Jan 2024 | 731.90 | 735.00 | 731.90 | 734.60 | 734.60 | 8 |
29 Jan 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | 1 |
26 Jan 2024 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | 1 |
25 Jan 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
24 Jan 2024 | 735.10 | 735.10 | 735.10 | 735.10 | 735.10 | - |
23 Jan 2024 | 724.40 | 724.40 | 721.90 | 721.90 | 721.90 | 40 |
22 Jan 2024 | 718.10 | 723.60 | 718.10 | 723.60 | 723.60 | 4 |
19 Jan 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | 1 |
18 Jan 2024 | 698.20 | 698.20 | 698.10 | 698.10 | 698.10 | 255 |
17 Jan 2024 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | - |
16 Jan 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | - |
15 Jan 2024 | 688.80 | 688.80 | 688.80 | 688.80 | 688.80 | 14,015 |
12 Jan 2024 | 686.20 | 688.30 | 686.20 | 688.30 | 688.30 | 14,114 |
11 Jan 2024 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 6 |
10 Jan 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | - |
09 Jan 2024 | 675.70 | 675.70 | 675.70 | 675.70 | 675.70 | - |
08 Jan 2024 | 658.30 | 670.60 | 658.30 | 670.60 | 670.60 | 25 |
05 Jan 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
04 Jan 2024 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | 1 |
03 Jan 2024 | 674.60 | 674.60 | 667.70 | 667.70 | 667.70 | 51 |
29 Dec 2023 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | 1 |
28 Dec 2023 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
27 Dec 2023 | 690.70 | 690.70 | 686.70 | 686.70 | 686.70 | 5 |
22 Dec 2023 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
21 Dec 2023 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 77 |
20 Dec 2023 | 686.30 | 687.00 | 686.20 | 687.00 | 687.00 | 244 |
19 Dec 2023 | 686.00 | 686.70 | 685.50 | 686.70 | 686.70 | 139 |
18 Dec 2023 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | 30 |
15 Dec 2023 | 687.30 | 687.30 | 687.30 | 687.30 | 687.30 | - |
14 Dec 2023 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | - |
13 Dec 2023 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | - |
12 Dec 2023 | 669.50 | 669.50 | 668.00 | 668.00 | 668.00 | 5,169 |
11 Dec 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 8 |
08 Dec 2023 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - |
07 Dec 2023 | 657.60 | 657.60 | 657.60 | 657.60 | 657.60 | - |
06 Dec 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |