Unlock stock picks and a broker-level newsfeed that powers Wall Street.
880.00
0.00
(0.00%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 889.00 | 889.00 | 880.00 | 880.00 | 880.00 | 100 |
| Mar 31, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | - |
| Mar 28, 2025 | 875.00 | 919.00 | 850.00 | 919.00 | 919.00 | 100 |
| Mar 27, 2025 | 901.00 | 901.00 | 810.00 | 810.00 | 810.00 | 100 |
| Mar 26, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 100 |
| Mar 25, 2025 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 100 |
| Mar 24, 2025 | 899.46 | 899.46 | 899.46 | 899.46 | 899.46 | 100 |
| Mar 21, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Mar 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Mar 18, 2025 | 899.46 | 899.46 | 899.46 | 899.46 | 899.46 | 100 |
| Mar 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 12, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Mar 11, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Mar 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Mar 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 27, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 26, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 24, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 21, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 18, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 12, 2025 | 885.00 | 900.00 | 875.00 | 900.00 | 900.00 | 100 |
| Feb 11, 2025 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 100 |
| Feb 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Feb 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Feb 5, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Feb 4, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Feb 3, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Jan 31, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Jan 30, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 100 |
| Jan 29, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| Jan 28, 2025 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 100 |
| Jan 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jan 24, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Jan 23, 2025 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 100 |
| Jan 22, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jan 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Jan 17, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 100 |
| Jan 16, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 100 |
| Jan 15, 2025 | 15.00 Dividend | |||||
| Jan 15, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 100 |
| Jan 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Jan 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | 100 |
| Jan 10, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 901.72 | - |
| Jan 8, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 901.72 | - |
| Jan 7, 2025 | 890.00 | 917.00 | 890.00 | 917.00 | 901.72 | 100 |
| Jan 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Jan 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Jan 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | 100 |
| Dec 31, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 875.17 | 100 |
| Dec 30, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Dec 27, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Dec 26, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | 100 |
| Dec 24, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | - |
| Dec 23, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | 100 |
| Dec 20, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 887.95 | 100 |
| Dec 19, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 885.00 | 100 |
| Dec 18, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 884.02 | 100 |
| Dec 17, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 880.08 | 100 |
| Dec 16, 2024 | 930.00 | 930.00 | 875.00 | 875.00 | 860.42 | 100 |
| Dec 13, 2024 | 925.00 | 925.00 | 920.00 | 920.00 | 904.67 | 100 |
| Dec 12, 2024 | 875.00 | 915.00 | 875.00 | 915.00 | 899.75 | 100 |
| Dec 11, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 10, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 9, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 6, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 5, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 4, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 3, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Dec 2, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Nov 29, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | 100 |
| Nov 27, 2024 | 935.00 | 935.00 | 930.00 | 930.75 | 915.24 | 100 |
| Nov 26, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | 100 |
| Nov 25, 2024 | 934.50 | 935.00 | 934.50 | 935.00 | 919.42 | 100 |
| Nov 22, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Nov 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Nov 20, 2024 | 925.00 | 935.00 | 925.00 | 935.00 | 919.42 | 100 |
| Nov 19, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Nov 18, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 15, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 14, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Nov 13, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Nov 12, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 904.67 | 100 |
| Nov 11, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 8, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 7, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 6, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 5, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 4, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Nov 1, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | - |
| Oct 31, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Oct 30, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | 100 |
| Oct 29, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 914.50 | 100 |
| Oct 28, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 25, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 24, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | 100 |
| Oct 23, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 22, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 21, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 18, 2024 | 900.00 | 935.00 | 900.00 | 935.00 | 919.42 | 100 |
| Oct 17, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 16, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 15, 2024 | 15.00 Dividend | |||||
| Oct 15, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 919.42 | - |
| Oct 14, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 11, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 10, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Oct 9, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 8, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 7, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 4, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 3, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Oct 2, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Oct 1, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Sep 30, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Sep 27, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Sep 26, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Sep 25, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Sep 24, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Sep 23, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | - |
| Sep 20, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 904.67 | 100 |
| Sep 19, 2024 | 920.00 | 935.00 | 920.00 | 935.00 | 904.67 | 100 |
| Sep 18, 2024 | 932.00 | 935.00 | 921.00 | 921.00 | 891.12 | 100 |
| Sep 17, 2024 | 940.00 | 940.00 | 920.00 | 920.00 | 890.15 | 200 |
| Sep 16, 2024 | 922.00 | 938.99 | 922.00 | 938.99 | 908.53 | 100 |
| Sep 13, 2024 | 940.00 | 940.00 | 922.00 | 922.00 | 892.09 | 100 |
| Sep 12, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 894.99 | - |
| Sep 11, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 894.99 | 100 |
| Sep 10, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 912.41 | - |
| Sep 9, 2024 | 881.50 | 943.00 | 881.50 | 943.00 | 912.41 | 100 |
| Sep 6, 2024 | 910.00 | 910.00 | 860.00 | 860.00 | 832.10 | 100 |
| Sep 5, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 967.56 | 100 |
| Sep 4, 2024 | 841.50 | 841.50 | 841.50 | 841.50 | 814.20 | - |
| Sep 3, 2024 | 841.50 | 841.50 | 841.50 | 841.50 | 814.20 | - |
| Aug 30, 2024 | 841.50 | 841.50 | 841.50 | 841.50 | 814.20 | 100 |
| Aug 29, 2024 | 841.10 | 845.50 | 841.10 | 841.50 | 814.20 | 100 |
| Aug 28, 2024 | 841.10 | 841.10 | 841.10 | 841.10 | 813.81 | 100 |
| Aug 27, 2024 | 867.00 | 867.00 | 841.10 | 841.10 | 813.81 | 100 |
| Aug 26, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | 100 |
| Aug 23, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 22, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 21, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 20, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 19, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 16, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 15, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 14, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | 100 |
| Aug 13, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 12, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | 100 |
| Aug 9, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 8, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | - |
| Aug 7, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 812.75 | 100 |
| Aug 6, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 832.10 | - |
| Aug 5, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 832.10 | - |
| Aug 2, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 832.10 | - |
| Aug 1, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 832.10 | - |
| Jul 31, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 832.10 | 100 |
| Jul 30, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 29, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 26, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 25, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 24, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 23, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 22, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 19, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 18, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 17, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 16, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 15, 2024 | 15.00 Dividend | |||||
| Jul 15, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 833.07 | - |
| Jul 12, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 11, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 10, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 9, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 8, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 5, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 3, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 2, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jul 1, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 28, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 27, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 26, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 25, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 24, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | 100 |
| Jun 21, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 20, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 18, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 818.55 | - |
| Jun 17, 2024 | 857.00 | 861.00 | 857.00 | 861.00 | 818.55 | 100 |
| Jun 14, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 13, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 12, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 11, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 10, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 7, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 6, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 5, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 4, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Jun 3, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | 100 |
| May 31, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| May 30, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | 100 |
| May 29, 2024 | 845.00 | 865.00 | 845.00 | 855.00 | 812.85 | 100 |
| May 28, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 24, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 23, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 22, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 21, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 20, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 17, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 16, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 803.34 | - |
| May 15, 2024 | 851.00 | 851.00 | 845.00 | 845.00 | 803.34 | 100 |
| May 14, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 13, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 10, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 9, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 8, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 7, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 6, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | - |
| May 3, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 811.90 | 100 |
| May 2, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| May 1, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 30, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 29, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 26, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 25, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 24, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | - |
| Apr 23, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 809.05 | 100 |
| Apr 22, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 19, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 18, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 17, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 16, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 15, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 12, 2024 | 15.00 Dividend | |||||
| Apr 12, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 812.85 | - |
| Apr 11, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 10, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 9, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 8, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 5, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 4, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 3, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | - |
| Apr 2, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 798.59 | 100 |