Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 907.70 | 907.70 | 907.70 | 907.70 | 907.70 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 902.70 | 902.70 | 902.70 | 902.70 | 902.70 | - |
29 Apr 2024 | 905.70 | 905.70 | 905.70 | 905.70 | 905.70 | - |
26 Apr 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 902.80 | - |
25 Apr 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
24 Apr 2024 | 902.90 | 902.90 | 902.90 | 902.90 | 902.90 | - |
23 Apr 2024 | 905.30 | 905.30 | 905.30 | 905.30 | 905.30 | - |
22 Apr 2024 | 904.10 | 904.10 | 904.10 | 904.10 | 904.10 | - |
19 Apr 2024 | 902.90 | 902.90 | 902.90 | 902.90 | 902.90 | - |
18 Apr 2024 | 902.30 | 902.30 | 902.30 | 902.30 | 902.30 | - |
17 Apr 2024 | 903.80 | 903.80 | 903.80 | 903.80 | 903.80 | - |
16 Apr 2024 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | - |
15 Apr 2024 | 903.90 | 903.90 | 903.90 | 903.90 | 903.90 | - |
12 Apr 2024 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | - |
11 Apr 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
10 Apr 2024 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | - |
09 Apr 2024 | 916.10 | 916.10 | 916.10 | 916.10 | 916.10 | - |
08 Apr 2024 | 913.10 | 913.10 | 913.10 | 913.10 | 913.10 | - |
05 Apr 2024 | 913.10 | 913.10 | 913.10 | 913.10 | 913.10 | - |
04 Apr 2024 | 916.70 | 916.70 | 916.70 | 916.70 | 916.70 | - |
03 Apr 2024 | 914.70 | 914.70 | 914.70 | 914.70 | 914.70 | - |
02 Apr 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | - |
28 Mar 2024 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | - |
27 Mar 2024 | 919.70 | 919.70 | 919.70 | 919.70 | 919.70 | - |
26 Mar 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
25 Mar 2024 | 916.60 | 916.60 | 916.60 | 916.60 | 916.60 | - |
22 Mar 2024 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
21 Mar 2024 | 915.60 | 915.60 | 915.60 | 915.60 | 915.60 | - |
20 Mar 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
19 Mar 2024 | 913.40 | 913.40 | 913.40 | 913.40 | 913.40 | - |
18 Mar 2024 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | - |
15 Mar 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
14 Mar 2024 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | - |
13 Mar 2024 | 916.60 | 916.60 | 916.60 | 916.60 | 916.60 | - |
12 Mar 2024 | 917.20 | 917.20 | 917.20 | 917.20 | 917.20 | - |
11 Mar 2024 | 918.70 | 918.70 | 918.70 | 918.70 | 918.70 | - |
08 Mar 2024 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | - |
07 Mar 2024 | 917.50 | 917.50 | 917.50 | 917.50 | 917.50 | - |
06 Mar 2024 | 916.10 | 916.10 | 916.10 | 916.10 | 916.10 | - |
05 Mar 2024 | 914.80 | 914.80 | 914.80 | 914.80 | 914.80 | - |
04 Mar 2024 | 911.20 | 911.20 | 911.20 | 911.20 | 911.20 | - |
01 Mar 2024 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | - |
29 Feb 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | - |
28 Feb 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
27 Feb 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
26 Feb 2024 | 908.90 | 908.90 | 908.90 | 908.90 | 908.90 | - |
23 Feb 2024 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | - |
22 Feb 2024 | 908.20 | 908.20 | 908.20 | 908.20 | 908.20 | - |
21 Feb 2024 | 907.20 | 907.20 | 907.20 | 907.20 | 907.20 | - |
20 Feb 2024 | 908.90 | 908.90 | 908.90 | 908.90 | 908.90 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
15 Feb 2024 | 908.90 | 908.90 | 908.90 | 908.90 | 908.90 | - |
14 Feb 2024 | 906.80 | 906.80 | 906.80 | 906.80 | 906.80 | - |
13 Feb 2024 | 903.90 | 903.90 | 903.90 | 903.90 | 903.90 | - |
12 Feb 2024 | 909.90 | 909.90 | 909.90 | 909.90 | 909.90 | - |
09 Feb 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | - |
08 Feb 2024 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | - |
07 Feb 2024 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | - |
06 Feb 2024 | 914.10 | 914.10 | 914.10 | 914.10 | 914.10 | - |
05 Feb 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
02 Feb 2024 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
01 Feb 2024 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | - |
31 Jan 2024 | 919.70 | 919.70 | 919.70 | 919.70 | 919.70 | - |
30 Jan 2024 | 915.90 | 915.90 | 915.90 | 915.90 | 915.90 | - |
29 Jan 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | - |
26 Jan 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
25 Jan 2024 | 912.40 | 912.40 | 912.40 | 912.40 | 912.40 | - |
24 Jan 2024 | 908.80 | 908.80 | 908.80 | 908.80 | 908.80 | - |
23 Jan 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | - |
22 Jan 2024 | 911.50 | 911.50 | 911.50 | 911.50 | 911.50 | - |
19 Jan 2024 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | - |
18 Jan 2024 | 908.70 | 908.70 | 908.70 | 908.70 | 908.70 | - |
17 Jan 2024 | 909.30 | 909.30 | 909.30 | 909.30 | 909.30 | - |
16 Jan 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 916.90 | 916.90 | 916.90 | 916.90 | 916.90 | - |
11 Jan 2024 | 914.70 | 914.70 | 914.70 | 914.70 | 914.70 | - |
10 Jan 2024 | 911.60 | 911.60 | 911.60 | 911.60 | 911.60 | - |
09 Jan 2024 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | - |
08 Jan 2024 | 911.70 | 911.70 | 911.70 | 911.70 | 911.70 | - |
05 Jan 2024 | 908.80 | 908.80 | 908.80 | 908.80 | 908.80 | - |
04 Jan 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
03 Jan 2024 | 915.10 | 915.10 | 915.10 | 915.10 | 915.10 | - |
02 Jan 2024 | 916.10 | 916.10 | 916.10 | 916.10 | 916.10 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 921.50 | 921.50 | 921.50 | 921.50 | 921.50 | - |
27 Dec 2023 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 917.30 | 917.30 | 917.30 | 917.30 | 917.30 | - |
20 Dec 2023 | 917.90 | 917.90 | 917.90 | 917.90 | 917.90 | - |
19 Dec 2023 | 915.30 | 915.30 | 915.30 | 915.30 | 915.30 | - |
18 Dec 2023 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
15 Dec 2023 | 915.80 | 915.80 | 915.80 | 915.80 | 915.80 | - |
14 Dec 2023 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | - |
13 Dec 2023 | 907.70 | 907.70 | 907.70 | 907.70 | 907.70 | - |
12 Dec 2023 | 898.20 | 898.20 | 898.20 | 898.20 | 898.20 | - |
11 Dec 2023 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |