Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | 31 |
13 Jun 2024 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,682 |
12 Jun 2024 | 956.00 | 957.00 | 927.00 | 933.03 | 933.03 | 12,287 |
11 Jun 2024 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 571 |
10 Jun 2024 | 949.00 | 954.00 | 939.60 | 939.60 | 939.60 | 2,467 |
07 Jun 2024 | 934.00 | 960.00 | 934.00 | 960.00 | 960.00 | 37,119 |
06 Jun 2024 | 920.40 | 966.70 | 920.40 | 966.70 | 966.70 | 6,991 |
05 Jun 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 4,950 |
04 Jun 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 10 |
03 Jun 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
31 May 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
30 May 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 281 |
29 May 2024 | 876.27 | 876.27 | 876.27 | 876.27 | 876.27 | 31 |
28 May 2024 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | 13 |
27 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
24 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
23 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
22 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
21 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
20 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
17 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 24 |
16 May 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | - |
15 May 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | 1,145 |
14 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
13 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
10 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
09 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
08 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
07 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
06 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
03 May 2024 | 924.25 | 927.00 | 924.25 | 927.00 | 927.00 | 260 |
02 May 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9 |
30 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
29 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
26 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
25 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
24 Apr 2024 | 925.50 | 936.50 | 925.50 | 936.50 | 936.50 | 1,263 |
23 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
22 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
19 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
18 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 14 |
17 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
16 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
15 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
12 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
11 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
10 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | 12 |
09 Apr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
08 Apr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 26 |
05 Apr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | - |
04 Apr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | 11 |
03 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
02 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
01 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 25 |
27 Mar 2024 | 986.98 | 986.98 | 986.98 | 986.98 | 986.98 | - |
26 Mar 2024 | 915.55 | 986.98 | 915.55 | 986.98 | 986.98 | 853 |
25 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
22 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
21 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
20 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
19 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
15 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
14 Mar 2024 | 1,090.00 | 1,090.00 | 1,024.79 | 1,024.79 | 1,024.79 | 48 |
13 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
12 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
11 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
08 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,095 |
07 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
06 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
05 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
04 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
01 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
29 Feb 2024 | 970.01 | 1,004.00 | 970.01 | 1,004.00 | 1,004.00 | 37 |
28 Feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | - |
27 Feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | 41 |
26 Feb 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 5 |
23 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
22 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
21 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
20 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
19 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
16 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
15 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
14 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
13 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
12 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
09 Feb 2024 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | 230 |
08 Feb 2024 | 962.44 | 962.44 | 945.00 | 945.00 | 945.00 | 16 |
07 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
06 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
02 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
01 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
31 Jan 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1,242 |
30 Jan 2024 | 948.20 | 948.20 | 945.00 | 945.00 | 945.00 | 304 |
29 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 36 |
26 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
25 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
24 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
23 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
22 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |