Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 602.00 | 614.00 | 569.00 | 583.00 | 583.00 | 363,400 |
28 Mar 2024 | 640.00 | 653.00 | 601.00 | 601.00 | 601.00 | 671,201 |
27 Mar 2024 | 626.00 | 638.00 | 624.00 | 635.00 | 635.00 | 125,251 |
26 Mar 2024 | 637.00 | 651.00 | 624.00 | 628.00 | 628.00 | 182,709 |
25 Mar 2024 | 641.00 | 645.00 | 633.00 | 640.00 | 640.00 | 194,279 |
22 Mar 2024 | 666.00 | 700.00 | 640.00 | 645.00 | 645.00 | 565,930 |
21 Mar 2024 | 617.00 | 700.00 | 617.00 | 677.00 | 677.00 | 1,363,936 |
20 Mar 2024 | 618.00 | 635.00 | 607.00 | 615.00 | 615.00 | 262,125 |
19 Mar 2024 | 575.00 | 640.00 | 575.00 | 625.00 | 625.00 | 1,300,821 |
18 Mar 2024 | 568.00 | 581.00 | 557.00 | 580.00 | 580.00 | 193,799 |
15 Mar 2024 | 563.00 | 577.00 | 556.00 | 568.00 | 568.00 | 136,837 |
14 Mar 2024 | 574.00 | 574.00 | 555.00 | 563.00 | 563.00 | 312,814 |
13 Mar 2024 | 583.00 | 635.00 | 566.00 | 574.00 | 574.00 | 982,235 |
12 Mar 2024 | 581.00 | 600.00 | 570.00 | 586.00 | 586.00 | 331,889 |
11 Mar 2024 | 607.00 | 621.00 | 581.00 | 598.00 | 598.00 | 1,166,275 |
08 Mar 2024 | 534.00 | 656.00 | 530.00 | 613.00 | 613.00 | 9,112,328 |
07 Mar 2024 | 523.00 | 665.00 | 523.00 | 544.00 | 544.00 | 17,898,653 |
06 Mar 2024 | 510.00 | 520.00 | 506.00 | 512.00 | 512.00 | 265,277 |
05 Mar 2024 | 545.00 | 545.00 | 507.00 | 509.00 | 509.00 | 475,373 |
04 Mar 2024 | 524.00 | 540.00 | 521.00 | 532.00 | 532.00 | 223,355 |
29 Feb 2024 | 535.00 | 549.00 | 516.00 | 523.00 | 523.00 | 355,018 |
28 Feb 2024 | 548.00 | 558.00 | 520.00 | 526.00 | 526.00 | 335,747 |
27 Feb 2024 | 555.00 | 555.00 | 533.00 | 548.00 | 548.00 | 139,892 |
26 Feb 2024 | 532.00 | 568.00 | 532.00 | 554.00 | 554.00 | 199,558 |
23 Feb 2024 | 565.00 | 565.00 | 531.00 | 531.00 | 531.00 | 310,976 |
22 Feb 2024 | 570.00 | 580.00 | 548.00 | 565.00 | 565.00 | 277,917 |
21 Feb 2024 | 590.00 | 599.00 | 561.00 | 563.00 | 563.00 | 186,311 |
20 Feb 2024 | 606.00 | 610.00 | 580.00 | 588.00 | 588.00 | 151,378 |
19 Feb 2024 | 599.00 | 605.00 | 594.00 | 600.00 | 600.00 | 58,891 |
16 Feb 2024 | 599.00 | 610.00 | 585.00 | 599.00 | 599.00 | 101,536 |
15 Feb 2024 | 601.00 | 610.00 | 593.00 | 597.00 | 597.00 | 89,491 |
14 Feb 2024 | 611.00 | 620.00 | 600.00 | 600.00 | 600.00 | 216,936 |
13 Feb 2024 | 611.00 | 619.00 | 601.00 | 611.00 | 611.00 | 88,151 |
08 Feb 2024 | 648.00 | 648.00 | 611.00 | 611.00 | 611.00 | 64,133 |
07 Feb 2024 | 611.00 | 639.00 | 595.00 | 627.00 | 627.00 | 133,813 |
06 Feb 2024 | 605.00 | 614.00 | 598.00 | 611.00 | 611.00 | 45,044 |
05 Feb 2024 | 648.00 | 650.00 | 591.00 | 602.00 | 602.00 | 137,482 |
02 Feb 2024 | 604.00 | 619.00 | 602.00 | 603.00 | 603.00 | 58,244 |
01 Feb 2024 | 598.00 | 624.00 | 596.00 | 604.00 | 604.00 | 81,512 |
31 Jan 2024 | 613.00 | 618.00 | 597.00 | 598.00 | 598.00 | 102,336 |
30 Jan 2024 | 613.00 | 619.00 | 594.00 | 613.00 | 613.00 | 198,826 |
29 Jan 2024 | 675.00 | 675.00 | 599.00 | 613.00 | 613.00 | 454,431 |
26 Jan 2024 | 650.00 | 670.00 | 646.00 | 658.00 | 658.00 | 128,955 |
25 Jan 2024 | 680.00 | 684.00 | 656.00 | 656.00 | 656.00 | 236,493 |
24 Jan 2024 | 671.00 | 697.00 | 671.00 | 682.00 | 682.00 | 188,295 |
23 Jan 2024 | 680.00 | 690.00 | 650.00 | 673.00 | 673.00 | 459,964 |
22 Jan 2024 | 696.00 | 703.00 | 666.00 | 670.00 | 670.00 | 436,070 |
19 Jan 2024 | 701.00 | 727.00 | 685.00 | 699.00 | 699.00 | 555,245 |
18 Jan 2024 | 655.00 | 713.00 | 643.00 | 701.00 | 701.00 | 1,106,884 |
17 Jan 2024 | 656.00 | 677.00 | 644.00 | 653.00 | 653.00 | 456,319 |
16 Jan 2024 | 616.00 | 700.00 | 616.00 | 676.00 | 676.00 | 2,132,407 |
15 Jan 2024 | 625.00 | 636.00 | 615.00 | 616.00 | 616.00 | 30,920 |
12 Jan 2024 | 623.00 | 628.00 | 601.00 | 615.00 | 615.00 | 173,453 |
11 Jan 2024 | 626.00 | 642.00 | 621.00 | 629.00 | 629.00 | 237,426 |
10 Jan 2024 | 610.00 | 639.00 | 600.00 | 632.00 | 632.00 | 686,384 |
09 Jan 2024 | 622.00 | 634.00 | 601.00 | 601.00 | 601.00 | 249,531 |
08 Jan 2024 | 598.00 | 625.00 | 591.00 | 622.00 | 622.00 | 274,278 |
05 Jan 2024 | 576.00 | 600.00 | 576.00 | 600.00 | 600.00 | 491,736 |
04 Jan 2024 | 557.00 | 604.00 | 557.00 | 581.00 | 581.00 | 287,774 |
03 Jan 2024 | 545.00 | 569.00 | 535.00 | 567.00 | 567.00 | 200,268 |
02 Jan 2024 | 559.00 | 559.00 | 541.00 | 554.00 | 554.00 | 195,760 |
28 Dec 2023 | 575.00 | 581.00 | 551.00 | 559.00 | 559.00 | 90,190 |
27 Dec 2023 | 574.00 | 582.00 | 561.00 | 561.00 | 561.00 | 94,010 |
26 Dec 2023 | 585.00 | 585.00 | 564.00 | 567.00 | 567.00 | 207,528 |
22 Dec 2023 | 575.00 | 587.00 | 560.00 | 583.00 | 583.00 | 580,093 |
21 Dec 2023 | 558.00 | 582.00 | 548.00 | 575.00 | 575.00 | 1,112,190 |
20 Dec 2023 | 562.00 | 584.00 | 558.00 | 558.00 | 558.00 | 370,173 |
19 Dec 2023 | 544.00 | 575.00 | 536.00 | 569.00 | 569.00 | 350,651 |
18 Dec 2023 | 541.00 | 562.00 | 540.00 | 544.00 | 544.00 | 147,056 |
15 Dec 2023 | 536.00 | 547.00 | 534.00 | 540.00 | 540.00 | 852,367 |
14 Dec 2023 | 535.00 | 549.00 | 531.00 | 536.00 | 536.00 | 426,154 |
13 Dec 2023 | 537.00 | 546.00 | 522.00 | 539.00 | 539.00 | 823,916 |
12 Dec 2023 | 515.00 | 540.00 | 515.00 | 532.00 | 532.00 | 102,311 |
11 Dec 2023 | 528.00 | 538.00 | 522.00 | 528.00 | 528.00 | 119,885 |
08 Dec 2023 | 518.00 | 529.00 | 511.00 | 528.00 | 528.00 | 137,390 |
07 Dec 2023 | 517.00 | 545.00 | 511.00 | 515.00 | 515.00 | 486,038 |
06 Dec 2023 | 524.00 | 536.00 | 520.00 | 526.00 | 526.00 | 89,054 |
05 Dec 2023 | 527.00 | 540.00 | 525.00 | 525.00 | 525.00 | 84,155 |
04 Dec 2023 | 572.00 | 572.00 | 524.00 | 527.00 | 527.00 | 594,980 |
01 Dec 2023 | 528.00 | 579.00 | 524.00 | 571.00 | 571.00 | 353,397 |
30 Nov 2023 | 540.00 | 551.00 | 532.00 | 532.00 | 532.00 | 256,756 |
29 Nov 2023 | 543.00 | 550.00 | 535.00 | 541.00 | 541.00 | 123,901 |
28 Nov 2023 | 554.00 | 583.00 | 540.00 | 541.00 | 541.00 | 103,957 |
27 Nov 2023 | 548.00 | 565.00 | 546.00 | 559.00 | 559.00 | 108,932 |
24 Nov 2023 | 577.00 | 577.00 | 541.00 | 548.00 | 548.00 | 297,964 |
23 Nov 2023 | 576.00 | 585.00 | 556.00 | 562.00 | 562.00 | 196,787 |
22 Nov 2023 | 582.00 | 594.00 | 577.00 | 584.00 | 584.00 | 105,521 |
21 Nov 2023 | 574.00 | 584.00 | 571.00 | 582.00 | 582.00 | 20,150 |
20 Nov 2023 | 569.00 | 579.00 | 567.00 | 578.00 | 578.00 | 79,106 |
17 Nov 2023 | 583.00 | 586.00 | 567.00 | 569.00 | 569.00 | 195,369 |
16 Nov 2023 | 585.00 | 597.00 | 581.00 | 586.00 | 586.00 | 169,286 |
15 Nov 2023 | 593.00 | 599.00 | 587.00 | 596.00 | 596.00 | 106,736 |
14 Nov 2023 | 557.00 | 607.00 | 557.00 | 588.00 | 588.00 | 366,373 |
13 Nov 2023 | 537.00 | 558.00 | 537.00 | 557.00 | 557.00 | 119,192 |
10 Nov 2023 | 550.00 | 560.00 | 536.00 | 536.00 | 536.00 | 157,543 |
09 Nov 2023 | 560.00 | 570.00 | 546.00 | 548.00 | 548.00 | 202,090 |
08 Nov 2023 | 576.00 | 580.00 | 553.00 | 560.00 | 560.00 | 86,679 |
07 Nov 2023 | 579.00 | 580.00 | 560.00 | 561.00 | 561.00 | 159,382 |
06 Nov 2023 | 564.00 | 583.00 | 562.00 | 582.00 | 582.00 | 265,938 |
03 Nov 2023 | 558.00 | 570.00 | 555.00 | 564.00 | 564.00 | 191,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |