Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 782.00 | 789.00 | 777.00 | 784.00 | 784.00 | 5,000 |
25 Apr 2024 | 790.00 | 792.00 | 786.00 | 786.00 | 786.00 | 4,500 |
24 Apr 2024 | 790.00 | 799.00 | 785.00 | 799.00 | 799.00 | 4,400 |
23 Apr 2024 | 800.00 | 800.00 | 781.00 | 789.00 | 789.00 | 10,200 |
22 Apr 2024 | 777.00 | 790.00 | 774.00 | 785.00 | 785.00 | 5,600 |
19 Apr 2024 | 803.00 | 809.00 | 765.00 | 779.00 | 779.00 | 29,100 |
18 Apr 2024 | 802.00 | 818.00 | 790.00 | 810.00 | 810.00 | 17,800 |
17 Apr 2024 | 831.00 | 836.00 | 801.00 | 811.00 | 811.00 | 25,800 |
16 Apr 2024 | 900.00 | 915.00 | 824.00 | 846.00 | 846.00 | 112,400 |
15 Apr 2024 | 884.00 | 884.00 | 840.00 | 851.00 | 851.00 | 13,000 |
12 Apr 2024 | 857.00 | 899.00 | 857.00 | 885.00 | 885.00 | 16,000 |
11 Apr 2024 | 869.00 | 878.00 | 843.00 | 861.00 | 861.00 | 13,000 |
10 Apr 2024 | 829.00 | 888.00 | 829.00 | 869.00 | 869.00 | 27,300 |
09 Apr 2024 | 844.00 | 845.00 | 825.00 | 829.00 | 829.00 | 10,100 |
08 Apr 2024 | 826.00 | 846.00 | 826.00 | 833.00 | 833.00 | 8,800 |
05 Apr 2024 | 818.00 | 839.00 | 811.00 | 826.00 | 826.00 | 19,800 |
04 Apr 2024 | 846.00 | 850.00 | 827.00 | 827.00 | 827.00 | 14,500 |
03 Apr 2024 | 831.00 | 853.00 | 819.00 | 840.00 | 840.00 | 16,100 |
02 Apr 2024 | 874.00 | 877.00 | 850.00 | 854.00 | 854.00 | 20,500 |
01 Apr 2024 | 905.00 | 916.00 | 867.00 | 878.00 | 878.00 | 13,500 |
29 Mar 2024 | 881.00 | 897.00 | 881.00 | 896.00 | 896.00 | 7,000 |
28 Mar 2024 | 900.00 | 916.00 | 882.00 | 882.00 | 882.00 | 25,400 |
27 Mar 2024 | 896.00 | 896.00 | 853.00 | 867.00 | 867.00 | 20,100 |
26 Mar 2024 | 900.00 | 906.00 | 879.00 | 896.00 | 896.00 | 19,600 |
25 Mar 2024 | 900.00 | 930.00 | 887.00 | 908.00 | 908.00 | 17,500 |
22 Mar 2024 | 900.00 | 904.00 | 886.00 | 901.00 | 901.00 | 10,300 |
21 Mar 2024 | 900.00 | 909.00 | 885.00 | 898.00 | 898.00 | 17,500 |
19 Mar 2024 | 896.00 | 902.00 | 886.00 | 898.00 | 898.00 | 9,400 |
18 Mar 2024 | 882.00 | 899.00 | 871.00 | 896.00 | 896.00 | 26,000 |
15 Mar 2024 | 885.00 | 887.00 | 872.00 | 887.00 | 887.00 | 9,600 |
14 Mar 2024 | 902.00 | 910.00 | 890.00 | 890.00 | 890.00 | 15,500 |
13 Mar 2024 | 937.00 | 937.00 | 906.00 | 910.00 | 910.00 | 13,300 |
12 Mar 2024 | 902.00 | 930.00 | 891.00 | 930.00 | 930.00 | 21,600 |
11 Mar 2024 | 916.00 | 936.00 | 900.00 | 915.00 | 915.00 | 22,500 |
08 Mar 2024 | 962.00 | 970.00 | 927.00 | 927.00 | 927.00 | 33,600 |
07 Mar 2024 | 995.00 | 996.00 | 960.00 | 961.00 | 961.00 | 50,500 |
06 Mar 2024 | 960.00 | 988.00 | 951.00 | 973.00 | 973.00 | 33,100 |
05 Mar 2024 | 954.00 | 980.00 | 935.00 | 980.00 | 980.00 | 42,500 |
04 Mar 2024 | 963.00 | 986.00 | 946.00 | 946.00 | 946.00 | 58,300 |
01 Mar 2024 | 1,000.00 | 1,046.00 | 965.00 | 965.00 | 965.00 | 83,900 |
29 Feb 2024 | 985.00 | 989.00 | 956.00 | 971.00 | 971.00 | 56,500 |
28 Feb 2024 | 997.00 | 1,017.00 | 990.00 | 1,002.00 | 1,002.00 | 71,400 |
27 Feb 2024 | 975.00 | 998.00 | 965.00 | 989.00 | 989.00 | 137,500 |
26 Feb 2024 | 907.00 | 969.00 | 906.00 | 953.00 | 953.00 | 53,900 |
22 Feb 2024 | 906.00 | 934.00 | 903.00 | 908.00 | 908.00 | 54,100 |
21 Feb 2024 | 935.00 | 935.00 | 914.00 | 914.00 | 914.00 | 31,400 |
20 Feb 2024 | 958.00 | 958.00 | 926.00 | 942.00 | 942.00 | 63,500 |
19 Feb 2024 | 922.00 | 954.00 | 906.00 | 949.00 | 949.00 | 76,100 |
16 Feb 2024 | 850.00 | 921.00 | 850.00 | 914.00 | 914.00 | 101,800 |
15 Feb 2024 | 865.00 | 867.00 | 841.00 | 845.00 | 845.00 | 27,300 |
14 Feb 2024 | 885.00 | 885.00 | 861.00 | 869.00 | 869.00 | 42,200 |
13 Feb 2024 | 880.00 | 901.00 | 880.00 | 889.00 | 889.00 | 32,900 |
09 Feb 2024 | 898.00 | 906.00 | 879.00 | 879.00 | 879.00 | 43,900 |
08 Feb 2024 | 894.00 | 925.00 | 890.00 | 899.00 | 899.00 | 87,000 |
07 Feb 2024 | 901.00 | 988.00 | 897.00 | 909.00 | 909.00 | 313,800 |
06 Feb 2024 | 936.00 | 941.00 | 886.00 | 886.00 | 886.00 | 198,100 |
05 Feb 2024 | 825.00 | 940.00 | 821.00 | 930.00 | 930.00 | 393,200 |
02 Feb 2024 | 822.00 | 822.00 | 795.00 | 806.00 | 806.00 | 39,600 |
01 Feb 2024 | 842.00 | 846.00 | 806.00 | 816.00 | 816.00 | 137,200 |
31 Jan 2024 | 803.00 | 803.00 | 774.00 | 786.00 | 786.00 | 16,000 |
30 Jan 2024 | 794.00 | 803.00 | 792.00 | 801.00 | 801.00 | 5,600 |
29 Jan 2024 | 796.00 | 804.00 | 796.00 | 801.00 | 801.00 | 6,600 |
26 Jan 2024 | 800.00 | 810.00 | 793.00 | 796.00 | 796.00 | 14,900 |
25 Jan 2024 | 806.00 | 810.00 | 796.00 | 809.00 | 809.00 | 20,500 |
24 Jan 2024 | 805.00 | 818.00 | 805.00 | 815.00 | 815.00 | 6,300 |
23 Jan 2024 | 830.00 | 830.00 | 801.00 | 805.00 | 805.00 | 17,600 |
22 Jan 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 400 |
19 Jan 2024 | 810.00 | 824.00 | 802.00 | 805.00 | 805.00 | 26,900 |
18 Jan 2024 | 808.00 | 817.00 | 798.00 | 801.00 | 801.00 | 18,100 |
17 Jan 2024 | 825.00 | 849.00 | 795.00 | 801.00 | 801.00 | 66,800 |
16 Jan 2024 | 826.00 | 826.00 | 802.00 | 802.00 | 802.00 | 20,600 |
15 Jan 2024 | 826.00 | 826.00 | 802.00 | 811.00 | 811.00 | 7,800 |
12 Jan 2024 | 825.00 | 833.00 | 785.00 | 826.00 | 826.00 | 79,400 |
11 Jan 2024 | 817.00 | 852.00 | 795.00 | 825.00 | 825.00 | 180,100 |
10 Jan 2024 | 796.00 | 828.00 | 774.00 | 781.00 | 781.00 | 105,000 |
09 Jan 2024 | 747.00 | 766.00 | 738.00 | 766.00 | 766.00 | 15,000 |
05 Jan 2024 | 743.00 | 745.00 | 730.00 | 732.00 | 732.00 | 13,700 |
04 Jan 2024 | 734.00 | 760.00 | 717.00 | 750.00 | 750.00 | 22,000 |
29 Dec 2023 | 745.00 | 749.00 | 736.00 | 741.00 | 741.00 | 11,900 |
28 Dec 2023 | 713.00 | 757.00 | 713.00 | 753.00 | 753.00 | 35,800 |
27 Dec 2023 | 704.00 | 729.00 | 701.00 | 723.00 | 723.00 | 50,100 |
26 Dec 2023 | 717.00 | 723.00 | 709.00 | 713.00 | 713.00 | 30,500 |
25 Dec 2023 | 718.00 | 726.00 | 710.00 | 715.00 | 715.00 | 23,600 |
22 Dec 2023 | 723.00 | 739.00 | 716.00 | 721.00 | 721.00 | 45,800 |
21 Dec 2023 | 732.00 | 751.00 | 723.00 | 734.00 | 734.00 | 86,500 |
20 Dec 2023 | 797.00 | 797.00 | 762.00 | 762.00 | 762.00 | 29,700 |
19 Dec 2023 | 786.00 | 806.00 | 781.00 | 791.00 | 791.00 | 27,000 |
18 Dec 2023 | 810.00 | 810.00 | 783.00 | 787.00 | 787.00 | 13,700 |
15 Dec 2023 | 771.00 | 808.00 | 763.00 | 801.00 | 801.00 | 48,400 |
14 Dec 2023 | 786.00 | 798.00 | 761.00 | 766.00 | 766.00 | 32,000 |
13 Dec 2023 | 788.00 | 799.00 | 768.00 | 786.00 | 786.00 | 28,800 |
12 Dec 2023 | 825.00 | 825.00 | 783.00 | 788.00 | 788.00 | 29,200 |
11 Dec 2023 | 809.00 | 826.00 | 803.00 | 820.00 | 820.00 | 20,000 |
08 Dec 2023 | 817.00 | 825.00 | 803.00 | 811.00 | 811.00 | 26,500 |
07 Dec 2023 | 837.00 | 844.00 | 813.00 | 826.00 | 826.00 | 22,700 |
06 Dec 2023 | 866.00 | 873.00 | 843.00 | 843.00 | 843.00 | 18,500 |
05 Dec 2023 | 874.00 | 884.00 | 866.00 | 866.00 | 866.00 | 17,000 |
04 Dec 2023 | 888.00 | 890.00 | 856.00 | 885.00 | 885.00 | 14,100 |
01 Dec 2023 | 903.00 | 912.00 | 886.00 | 888.00 | 888.00 | 14,600 |
30 Nov 2023 | 896.00 | 911.00 | 891.00 | 903.00 | 903.00 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |