Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 13,100 |
02 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,400 |
30 Apr 2024 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 42,900 |
29 Apr 2024 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 5,200 |
26 Apr 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 33,700 |
25 Apr 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 22,800 |
24 Apr 2024 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 72,600 |
23 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 48,700 |
22 Apr 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,000 |
19 Apr 2024 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 25,600 |
18 Apr 2024 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,000 |
17 Apr 2024 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 12,000 |
16 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 13,100 |
05 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 16,700 |
04 Apr 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 5,700 |
03 Apr 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 300,700 |
02 Apr 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 161,100 |
01 Apr 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 146,300 |
28 Mar 2024 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | 22,400 |
27 Mar 2024 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 12,900 |
26 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
25 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
22 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 11,500 |
21 Mar 2024 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 56,200 |
20 Mar 2024 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 7,900 |
19 Mar 2024 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 4,800 |
18 Mar 2024 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 11,100 |
15 Mar 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 27,800 |
14 Mar 2024 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 132,600 |
13 Mar 2024 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 191,800 |
08 Mar 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 60,200 |
07 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 52,200 |
06 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 86,500 |
05 Mar 2024 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 115,700 |
04 Mar 2024 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 85,900 |
01 Mar 2024 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1,600 |
29 Feb 2024 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 34,100 |
28 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,700 |
27 Feb 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 31,600 |
26 Feb 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 21,700 |
23 Feb 2024 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,700 |
22 Feb 2024 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 25,300 |
21 Feb 2024 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 22,800 |
20 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 9,600 |
19 Feb 2024 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 4,900 |
16 Feb 2024 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,000 |
15 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 36,600 |
13 Feb 2024 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 22,500 |
12 Feb 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 5,900 |
07 Feb 2024 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 11,200 |
06 Feb 2024 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 8,400 |
05 Feb 2024 | 695.00 | 695.00 | 675.00 | 695.00 | 695.00 | 6,400 |
02 Feb 2024 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 26,200 |
01 Feb 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2,800 |
31 Jan 2024 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 15,000 |
30 Jan 2024 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 42,000 |
29 Jan 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,600 |
26 Jan 2024 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8,000 |
25 Jan 2024 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 49,700 |
24 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 26,300 |
23 Jan 2024 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 19,900 |
22 Jan 2024 | 695.00 | 715.00 | 690.00 | 710.00 | 710.00 | 28,700 |
19 Jan 2024 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 27,300 |
18 Jan 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,300 |
17 Jan 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 6,200 |
16 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 4,300 |
15 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
12 Jan 2024 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 10,800 |
11 Jan 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 8,600 |
10 Jan 2024 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 32,800 |
09 Jan 2024 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 26,600 |
08 Jan 2024 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | 18,200 |
05 Jan 2024 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 18,900 |
04 Jan 2024 | 715.00 | 730.00 | 690.00 | 690.00 | 690.00 | 111,300 |
03 Jan 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,100 |
02 Jan 2024 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,200 |
29 Dec 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 12,100 |
28 Dec 2023 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 36,600 |
27 Dec 2023 | 680.00 | 705.00 | 680.00 | 700.00 | 700.00 | 161,200 |
22 Dec 2023 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 21,500 |
21 Dec 2023 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 70,100 |
20 Dec 2023 | 685.00 | 730.00 | 680.00 | 700.00 | 700.00 | 170,400 |
19 Dec 2023 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,200 |
18 Dec 2023 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 36,400 |
15 Dec 2023 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 35,900 |
14 Dec 2023 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 36,100 |
13 Dec 2023 | 685.00 | 685.00 | 665.00 | 680.00 | 680.00 | 20,900 |
12 Dec 2023 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 25,200 |
11 Dec 2023 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 156,300 |
08 Dec 2023 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 84,200 |
07 Dec 2023 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | 259,100 |
06 Dec 2023 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 48,500 |
05 Dec 2023 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 94,300 |
04 Dec 2023 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 24,800 |
01 Dec 2023 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 39,700 |
30 Nov 2023 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 19,500 |
29 Nov 2023 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,100 |
28 Nov 2023 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 92,900 |
27 Nov 2023 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 25,300 |
24 Nov 2023 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |