Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 219 |
08 May 2024 | 724.00 | 726.00 | 716.00 | 720.00 | 720.00 | 757 |
07 May 2024 | 734.00 | 734.00 | 724.00 | 726.00 | 726.00 | 665 |
06 May 2024 | 728.00 | 738.00 | 724.00 | 726.00 | 726.00 | 1,198 |
03 May 2024 | 734.00 | 738.00 | 730.00 | 730.00 | 730.00 | 551 |
02 May 2024 | 728.00 | 734.00 | 728.00 | 730.00 | 730.00 | 534 |
01 May 2024 | 728.00 | 734.00 | 726.00 | 732.00 | 732.00 | 502 |
30 Apr 2024 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | 791 |
29 Apr 2024 | 738.00 | 744.00 | 724.00 | 724.00 | 724.00 | 1,200 |
26 Apr 2024 | 746.00 | 746.00 | 736.00 | 744.00 | 744.00 | 770 |
25 Apr 2024 | 742.00 | 744.00 | 732.00 | 736.00 | 736.00 | 1,616 |
24 Apr 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 740.00 | 913 |
24 Apr 2024 | 3.77 Dividend | |||||
23 Apr 2024 | 736.00 | 740.00 | 728.00 | 740.00 | 736.23 | 1,229 |
22 Apr 2024 | 724.00 | 734.00 | 722.00 | 724.00 | 720.31 | 893 |
19 Apr 2024 | 714.00 | 726.00 | 714.00 | 718.00 | 714.34 | 918 |
18 Apr 2024 | 720.00 | 728.00 | 716.00 | 720.00 | 716.33 | 625 |
17 Apr 2024 | 716.00 | 724.00 | 716.00 | 716.00 | 712.35 | 508 |
16 Apr 2024 | 720.00 | 724.00 | 716.00 | 716.00 | 712.35 | 424 |
15 Apr 2024 | 720.00 | 720.00 | 714.00 | 716.00 | 712.35 | 662 |
12 Apr 2024 | 722.00 | 730.00 | 714.00 | 714.00 | 710.36 | 1,099 |
11 Apr 2024 | 716.00 | 724.00 | 714.00 | 722.00 | 718.32 | 610 |
10 Apr 2024 | 720.00 | 724.00 | 716.00 | 718.00 | 714.34 | 788 |
09 Apr 2024 | 726.00 | 728.00 | 714.00 | 718.00 | 714.34 | 878 |
08 Apr 2024 | 724.00 | 730.00 | 716.00 | 724.00 | 720.31 | 786 |
05 Apr 2024 | 726.00 | 730.00 | 712.00 | 730.00 | 726.28 | 1,064 |
04 Apr 2024 | 718.00 | 728.00 | 718.00 | 726.00 | 722.30 | 880 |
03 Apr 2024 | 728.00 | 730.00 | 712.00 | 720.00 | 716.33 | 2,908 |
02 Apr 2024 | 738.00 | 740.00 | 722.00 | 728.00 | 724.29 | 2,408 |
27 Mar 2024 | 734.00 | 744.00 | 730.00 | 740.00 | 736.23 | 574 |
26 Mar 2024 | 744.00 | 746.00 | 722.00 | 732.00 | 728.27 | 1,099 |
25 Mar 2024 | 748.00 | 752.00 | 734.00 | 744.00 | 740.21 | 691 |
22 Mar 2024 | 738.00 | 756.00 | 738.00 | 754.00 | 750.16 | 910 |
21 Mar 2024 | 756.00 | 756.00 | 746.00 | 746.00 | 742.20 | 782 |
20 Mar 2024 | 752.00 | 754.00 | 744.00 | 754.00 | 750.16 | 830 |
19 Mar 2024 | 744.00 | 754.00 | 742.00 | 752.00 | 748.17 | 1,036 |
18 Mar 2024 | 726.00 | 746.00 | 726.00 | 740.00 | 736.23 | 674 |
15 Mar 2024 | 730.00 | 742.00 | 724.00 | 734.00 | 730.26 | 1,094 |
14 Mar 2024 | 724.00 | 734.00 | 716.00 | 730.00 | 726.28 | 1,339 |
13 Mar 2024 | 726.00 | 730.00 | 722.00 | 728.00 | 724.29 | 786 |
12 Mar 2024 | 726.00 | 738.00 | 722.00 | 736.00 | 732.25 | 929 |
11 Mar 2024 | 710.00 | 726.00 | 710.00 | 720.00 | 716.33 | 632 |
08 Mar 2024 | 724.00 | 730.00 | 720.00 | 720.00 | 716.33 | 507 |
07 Mar 2024 | 716.00 | 724.00 | 712.00 | 724.00 | 720.31 | 862 |
06 Mar 2024 | 732.00 | 732.00 | 718.00 | 724.00 | 720.31 | 489 |
05 Mar 2024 | 718.00 | 734.00 | 716.00 | 732.00 | 728.27 | 529 |
04 Mar 2024 | 718.00 | 734.00 | 714.00 | 714.00 | 710.36 | 1,177 |
01 Mar 2024 | 716.00 | 724.00 | 712.00 | 718.00 | 714.34 | 973 |
29 Feb 2024 | 754.00 | 754.00 | 716.00 | 716.00 | 712.35 | 2,132 |
28 Feb 2024 | 740.00 | 744.00 | 734.00 | 744.00 | 740.21 | 205 |
27 Feb 2024 | 734.00 | 742.00 | 732.00 | 740.00 | 736.23 | 425 |
26 Feb 2024 | 740.00 | 746.00 | 730.00 | 732.00 | 728.27 | 1,051 |
23 Feb 2024 | 756.00 | 756.00 | 746.00 | 754.00 | 750.16 | 735 |
22 Feb 2024 | 752.00 | 760.00 | 752.00 | 756.00 | 752.15 | 470 |
21 Feb 2024 | 758.00 | 758.00 | 752.00 | 752.00 | 748.17 | 709 |
20 Feb 2024 | 758.00 | 770.00 | 758.00 | 764.00 | 760.11 | 619 |
19 Feb 2024 | 756.00 | 762.00 | 754.00 | 756.00 | 752.15 | 933 |
16 Feb 2024 | 760.00 | 760.00 | 752.00 | 760.00 | 756.13 | 623 |
15 Feb 2024 | 754.00 | 760.00 | 754.00 | 760.00 | 756.13 | 490 |
14 Feb 2024 | 754.00 | 760.00 | 754.00 | 756.00 | 752.15 | 553 |
13 Feb 2024 | 756.00 | 760.00 | 754.00 | 754.00 | 750.16 | 511 |
12 Feb 2024 | 758.00 | 760.00 | 754.00 | 754.00 | 750.16 | 732 |
09 Feb 2024 | 758.00 | 758.00 | 752.00 | 758.00 | 754.14 | 647 |
08 Feb 2024 | 756.00 | 760.00 | 754.00 | 760.00 | 756.13 | 744 |
07 Feb 2024 | 756.00 | 760.00 | 756.00 | 756.00 | 752.15 | 4,961 |
06 Feb 2024 | 760.00 | 770.00 | 760.00 | 762.00 | 758.12 | 1,522 |
05 Feb 2024 | 762.00 | 764.00 | 760.00 | 760.00 | 756.13 | 323 |
02 Feb 2024 | 760.00 | 768.00 | 760.00 | 762.00 | 758.12 | 436 |
01 Feb 2024 | 770.00 | 770.00 | 758.00 | 764.00 | 760.11 | 783 |
31 Jan 2024 | 752.00 | 770.00 | 752.00 | 770.00 | 766.08 | 1,317 |
30 Jan 2024 | 754.00 | 754.00 | 752.00 | 752.00 | 748.17 | 246 |
29 Jan 2024 | 756.00 | 756.00 | 752.00 | 752.00 | 748.17 | 104 |
26 Jan 2024 | 754.00 | 758.00 | 754.00 | 758.00 | 754.14 | 973 |
25 Jan 2024 | 746.00 | 754.00 | 746.00 | 754.00 | 750.16 | 874 |
24 Jan 2024 | 748.00 | 754.00 | 746.00 | 748.00 | 744.19 | 761 |
23 Jan 2024 | 748.00 | 752.00 | 744.00 | 746.00 | 742.20 | 1,387 |
22 Jan 2024 | 742.00 | 750.00 | 740.00 | 742.00 | 738.22 | 869 |
19 Jan 2024 | 738.00 | 740.00 | 734.00 | 740.00 | 736.23 | 527 |
18 Jan 2024 | 734.00 | 738.00 | 734.00 | 734.00 | 730.26 | 444 |
17 Jan 2024 | 728.00 | 736.00 | 728.00 | 730.00 | 726.28 | 643 |
16 Jan 2024 | 728.00 | 736.00 | 728.00 | 728.00 | 724.29 | 1,135 |
15 Jan 2024 | 736.00 | 738.00 | 730.00 | 734.00 | 730.26 | 588 |
12 Jan 2024 | 734.00 | 736.00 | 730.00 | 734.00 | 730.26 | 684 |
11 Jan 2024 | 732.00 | 732.00 | 726.00 | 732.00 | 728.27 | 479 |
10 Jan 2024 | 728.00 | 732.00 | 726.00 | 732.00 | 728.27 | 639 |
09 Jan 2024 | 724.00 | 728.00 | 722.00 | 728.00 | 724.29 | 913 |
08 Jan 2024 | 722.00 | 724.00 | 718.00 | 722.00 | 718.32 | 666 |
05 Jan 2024 | 710.00 | 722.00 | 710.00 | 722.00 | 718.32 | 874 |
04 Jan 2024 | 710.00 | 716.00 | 710.00 | 714.00 | 710.36 | 587 |
03 Jan 2024 | 706.00 | 710.00 | 704.00 | 706.00 | 702.40 | 782 |
02 Jan 2024 | 704.00 | 712.00 | 700.00 | 710.00 | 706.38 | 1,305 |
29 Dec 2023 | 706.00 | 708.00 | 696.00 | 704.00 | 700.41 | 1,220 |
28 Dec 2023 | 700.00 | 704.00 | 700.00 | 704.00 | 700.41 | 861 |
27 Dec 2023 | 702.00 | 706.00 | 700.00 | 704.00 | 700.41 | 1,170 |
22 Dec 2023 | 702.00 | 708.00 | 700.00 | 704.00 | 700.41 | 703 |
21 Dec 2023 | 706.00 | 706.00 | 700.00 | 700.00 | 696.43 | 349 |
20 Dec 2023 | 704.00 | 712.00 | 698.00 | 712.00 | 708.37 | 1,020 |
19 Dec 2023 | 702.00 | 708.00 | 696.00 | 704.00 | 700.41 | 544 |
18 Dec 2023 | 696.00 | 706.00 | 696.00 | 702.00 | 698.42 | 1,037 |
15 Dec 2023 | 700.00 | 710.00 | 698.00 | 700.00 | 696.43 | 654 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |