Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
27 Mar 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
26 Mar 2024 | 584.16 | 584.16 | 584.00 | 584.00 | 584.00 | 100 |
25 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
22 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
21 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
20 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
19 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
18 Mar 2024 | 586.90 | 589.60 | 586.90 | 589.60 | 589.60 | 100 |
15 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - |
14 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 100 |
13 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
12 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
11 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
08 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
07 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
06 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
05 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
04 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 100 |
01 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
29 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
28 Feb 2024 | 578.04 | 578.04 | 578.00 | 578.00 | 578.00 | 100 |
27 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
26 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
23 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
22 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
21 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
20 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
16 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
15 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | - |
14 Feb 2024 | 561.00 | 561.01 | 561.00 | 561.01 | 561.01 | 100 |
13 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
12 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
09 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
08 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
07 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
06 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
05 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
02 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
01 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
31 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
30 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 100 |
29 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
26 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
25 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 100 |
24 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
23 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
22 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
19 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
18 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
17 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
16 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
12 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
11 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
10 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
09 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
08 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
05 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
04 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
03 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
02 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
29 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
28 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
27 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
26 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
22 Dec 2023 | 631.00 | 633.61 | 622.97 | 625.00 | 625.00 | 100 |
21 Dec 2023 | 610.90 | 610.90 | 610.90 | 610.90 | 610.90 | 100 |
20 Dec 2023 | 618.63 | 618.63 | 618.63 | 618.63 | 618.63 | 100 |
19 Dec 2023 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 200 |
18 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
15 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
14 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
13 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 5,700 |
12 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
11 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
08 Dec 2023 | 566.69 | 566.69 | 566.69 | 566.69 | 566.69 | 100 |
07 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
06 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
05 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
04 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
01 Dec 2023 | 546.83 | 549.00 | 546.83 | 549.00 | 549.00 | 200 |
30 Nov 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 200 |
29 Nov 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
28 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
27 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
24 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
22 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
21 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
20 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | - |
17 Nov 2023 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 100 |
16 Nov 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
15 Nov 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
14 Nov 2023 | 493.69 | 493.69 | 493.69 | 493.69 | 493.69 | - |
13 Nov 2023 | 496.21 | 497.00 | 493.69 | 493.69 | 493.69 | 400 |
10 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
09 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
08 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
07 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
06 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
03 Nov 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |