Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1,008.00 | 1,020.00 | 986.66 | 986.66 | 986.66 | 3,252 |
10 May 2024 | 975.00 | 1,014.00 | 966.00 | 1,005.00 | 1,005.00 | 40,767 |
09 May 2024 | 925.00 | 984.00 | 921.10 | 975.00 | 975.00 | 50,893 |
08 May 2024 | 925.00 | 938.00 | 917.60 | 925.00 | 925.00 | 4,241 |
07 May 2024 | 905.00 | 938.00 | 902.70 | 925.00 | 925.00 | 13,699 |
03 May 2024 | 905.00 | 915.99 | 902.00 | 910.00 | 910.00 | 3,885 |
02 May 2024 | 905.00 | 920.00 | 905.00 | 905.00 | 905.00 | 7,480 |
01 May 2024 | 910.00 | 920.00 | 902.50 | 920.00 | 920.00 | 8,769 |
30 Apr 2024 | 910.00 | 916.49 | 905.40 | 910.00 | 910.00 | 5,765 |
29 Apr 2024 | 900.00 | 920.00 | 903.60 | 910.00 | 910.00 | 29,769 |
26 Apr 2024 | 870.00 | 920.00 | 867.55 | 920.00 | 920.00 | 52,112 |
25 Apr 2024 | 870.00 | 877.00 | 861.40 | 870.00 | 870.00 | 17,847 |
24 Apr 2024 | 820.00 | 900.00 | 829.03 | 870.00 | 870.00 | 45,531 |
23 Apr 2024 | 820.00 | 840.00 | 827.50 | 830.00 | 830.00 | 544 |
22 Apr 2024 | 820.00 | 840.00 | 826.78 | 830.00 | 830.00 | 19,247 |
19 Apr 2024 | 820.00 | 833.50 | 816.00 | 822.00 | 822.00 | 1,336 |
18 Apr 2024 | 820.00 | 840.00 | 810.00 | 810.00 | 810.00 | 11,787 |
17 Apr 2024 | 830.00 | 835.00 | 820.00 | 822.00 | 822.00 | 7,601 |
16 Apr 2024 | 830.00 | 840.00 | 792.00 | 792.00 | 792.00 | 3,822 |
15 Apr 2024 | 830.00 | 840.00 | 820.40 | 830.00 | 830.00 | 7,653 |
12 Apr 2024 | 825.00 | 840.00 | 822.00 | 830.00 | 830.00 | 10,629 |
11 Apr 2024 | 835.00 | 840.00 | 821.80 | 830.00 | 830.00 | 9,091 |
10 Apr 2024 | 835.00 | 836.30 | 820.00 | 820.00 | 820.00 | 3,119 |
09 Apr 2024 | 835.00 | 850.00 | 821.00 | 835.00 | 835.00 | 1,255 |
08 Apr 2024 | 835.00 | 850.00 | 825.01 | 835.00 | 835.00 | 9,084 |
05 Apr 2024 | 835.00 | 847.50 | 826.00 | 835.00 | 835.00 | 4,512 |
04 Apr 2024 | 825.00 | 846.00 | 830.00 | 835.00 | 835.00 | 11,088 |
03 Apr 2024 | 820.00 | 838.00 | 818.67 | 822.00 | 822.00 | 11,179 |
02 Apr 2024 | 805.00 | 840.00 | 807.85 | 825.00 | 825.00 | 14,438 |
28 Mar 2024 | 805.00 | 818.00 | 797.65 | 805.00 | 805.00 | 11,021 |
27 Mar 2024 | 805.00 | 814.00 | 796.00 | 805.00 | 805.00 | 5,200 |
26 Mar 2024 | 805.00 | 809.40 | 787.00 | 805.00 | 805.00 | 18,755 |
25 Mar 2024 | 815.00 | 840.00 | 787.00 | 805.00 | 805.00 | 35,737 |
22 Mar 2024 | 815.00 | 826.00 | 808.75 | 815.00 | 815.00 | 8,659 |
21 Mar 2024 | 835.00 | 834.00 | 820.00 | 820.00 | 820.00 | 11,135 |
20 Mar 2024 | 835.00 | 850.00 | 825.55 | 835.00 | 835.00 | 2,267 |
19 Mar 2024 | 835.00 | 841.00 | 826.00 | 835.00 | 835.00 | 11,077 |
18 Mar 2024 | 835.00 | 850.00 | 820.00 | 830.00 | 830.00 | 5,757 |
15 Mar 2024 | 835.00 | 846.50 | 820.00 | 835.00 | 835.00 | 1,950 |
14 Mar 2024 | 830.00 | 844.00 | 824.00 | 835.00 | 835.00 | 6,091 |
13 Mar 2024 | 822.50 | 834.90 | 812.50 | 830.00 | 830.00 | 13,458 |
12 Mar 2024 | 825.00 | 836.40 | 800.00 | 800.00 | 800.00 | 12,916 |
11 Mar 2024 | 827.50 | 839.50 | 800.00 | 800.00 | 800.00 | 8,052 |
08 Mar 2024 | 820.00 | 857.00 | 810.00 | 827.50 | 827.50 | 16,962 |
07 Mar 2024 | 800.00 | 834.00 | 793.00 | 825.00 | 825.00 | 37,465 |
06 Mar 2024 | 860.00 | 841.00 | 785.10 | 795.00 | 795.00 | 41,891 |
05 Mar 2024 | 860.00 | 870.00 | 841.20 | 850.00 | 850.00 | 6,822 |
04 Mar 2024 | 855.00 | 861.95 | 847.00 | 855.00 | 855.00 | 3,657 |
01 Mar 2024 | 870.00 | 875.00 | 842.50 | 860.00 | 860.00 | 5,733 |
29 Feb 2024 | 870.00 | 890.00 | 856.00 | 870.00 | 870.00 | 6,095 |
28 Feb 2024 | 855.00 | 874.00 | 858.00 | 870.00 | 870.00 | 11,560 |
27 Feb 2024 | 885.00 | 883.50 | 851.50 | 875.00 | 875.00 | 6,227 |
26 Feb 2024 | 885.00 | 884.00 | 872.00 | 885.00 | 885.00 | 7,013 |
23 Feb 2024 | 885.00 | 900.00 | 872.10 | 900.00 | 900.00 | 13,377 |
22 Feb 2024 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 15,103 |
21 Feb 2024 | 885.00 | 884.00 | 875.00 | 885.00 | 885.00 | 3,476 |
20 Feb 2024 | 875.00 | 889.50 | 845.00 | 885.00 | 885.00 | 11,925 |
19 Feb 2024 | 865.00 | 880.00 | 862.55 | 870.00 | 870.00 | 15,129 |
16 Feb 2024 | 865.00 | 868.00 | 860.10 | 865.00 | 865.00 | 3,638 |
15 Feb 2024 | 875.00 | 879.55 | 860.00 | 860.00 | 860.00 | 11,953 |
14 Feb 2024 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 11,340 |
13 Feb 2024 | 870.00 | 890.00 | 866.00 | 885.00 | 885.00 | 7,663 |
12 Feb 2024 | 860.00 | 885.00 | 850.00 | 885.00 | 885.00 | 10,114 |
09 Feb 2024 | 865.00 | 880.00 | 850.00 | 860.00 | 860.00 | 7,666 |
08 Feb 2024 | 865.00 | 888.00 | 853.60 | 865.00 | 865.00 | 10,401 |
07 Feb 2024 | 900.00 | 920.00 | 866.00 | 865.00 | 865.00 | 3,647 |
06 Feb 2024 | 910.00 | 916.00 | 890.00 | 900.00 | 900.00 | 5,494 |
05 Feb 2024 | 910.00 | 930.00 | 897.55 | 910.00 | 910.00 | 9,044 |
02 Feb 2024 | 915.00 | 926.00 | 886.25 | 910.00 | 910.00 | 7,949 |
01 Feb 2024 | 915.00 | 930.00 | 900.00 | 910.00 | 910.00 | 10,971 |
31 Jan 2024 | 895.00 | 918.00 | 902.00 | 905.00 | 905.00 | 12,520 |
30 Jan 2024 | 895.00 | 905.00 | 880.00 | 885.00 | 885.00 | 10,544 |
29 Jan 2024 | 910.00 | 910.00 | 890.00 | 895.00 | 895.00 | 6,668 |
26 Jan 2024 | 915.00 | 930.00 | 900.00 | 900.00 | 900.00 | 5,535 |
25 Jan 2024 | 895.00 | 938.00 | 885.00 | 915.00 | 915.00 | 16,076 |
24 Jan 2024 | 890.00 | 903.50 | 892.25 | 890.00 | 890.00 | 1,721 |
23 Jan 2024 | 895.00 | 904.00 | 890.50 | 890.00 | 890.00 | 7,501 |
22 Jan 2024 | 890.00 | 910.00 | 886.35 | 895.00 | 895.00 | 16,701 |
19 Jan 2024 | 895.00 | 910.00 | 880.00 | 890.00 | 890.00 | 7,243 |
18 Jan 2024 | 910.00 | 913.00 | 892.00 | 895.00 | 895.00 | 11,192 |
17 Jan 2024 | 920.00 | 935.00 | 896.00 | 915.00 | 915.00 | 11,949 |
16 Jan 2024 | 930.00 | 936.20 | 896.00 | 925.00 | 925.00 | 13,025 |
15 Jan 2024 | 916.00 | 950.00 | 910.00 | 935.00 | 935.00 | 26,646 |
12 Jan 2024 | 885.00 | 920.00 | 880.00 | 905.00 | 905.00 | 26,289 |
11 Jan 2024 | 880.00 | 900.00 | 875.00 | 885.00 | 885.00 | 8,182 |
10 Jan 2024 | 855.00 | 895.00 | 844.00 | 880.00 | 880.00 | 17,803 |
09 Jan 2024 | 855.00 | 855.49 | 851.25 | 845.00 | 845.00 | 11,647 |
08 Jan 2024 | 865.00 | 865.00 | 822.40 | 855.00 | 855.00 | 16,651 |
05 Jan 2024 | 865.00 | 880.75 | 852.00 | 865.00 | 865.00 | 9,233 |
04 Jan 2024 | 885.00 | 910.00 | 853.00 | 865.00 | 865.00 | 16,678 |
03 Jan 2024 | 890.00 | 910.00 | 873.03 | 890.00 | 890.00 | 9,112 |
02 Jan 2024 | 875.00 | 919.00 | 860.00 | 900.00 | 900.00 | 23,353 |
29 Dec 2023 | 885.00 | 895.00 | 856.00 | 875.00 | 875.00 | 4,922 |
28 Dec 2023 | 892.50 | 914.50 | 870.00 | 885.00 | 885.00 | 10,800 |
27 Dec 2023 | 885.00 | 914.50 | 886.00 | 892.50 | 892.50 | 9,096 |
22 Dec 2023 | 880.00 | 900.00 | 870.00 | 885.00 | 885.00 | 2,360 |
21 Dec 2023 | 865.00 | 896.70 | 874.00 | 885.00 | 885.00 | 13,588 |
21 Dec 2023 | 3 Dividend | |||||
20 Dec 2023 | 855.00 | 879.00 | 857.00 | 865.00 | 862.00 | 4,127 |
19 Dec 2023 | 890.00 | 899.25 | 848.00 | 865.00 | 862.00 | 34,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |