Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 507.00 | 519.00 | 499.00 | 507.00 | 507.00 | 407,100 |
28 Mar 2024 | 573.00 | 596.00 | 560.00 | 587.00 | 587.00 | 380,800 |
27 Mar 2024 | 565.00 | 581.00 | 556.00 | 569.00 | 569.00 | 136,800 |
26 Mar 2024 | 580.00 | 580.00 | 542.00 | 567.00 | 567.00 | 239,900 |
25 Mar 2024 | 570.00 | 590.00 | 570.00 | 581.00 | 581.00 | 131,600 |
22 Mar 2024 | 562.00 | 578.00 | 562.00 | 573.00 | 573.00 | 79,300 |
21 Mar 2024 | 590.00 | 594.00 | 556.00 | 565.00 | 565.00 | 242,800 |
19 Mar 2024 | 569.00 | 590.00 | 568.00 | 582.00 | 582.00 | 129,900 |
18 Mar 2024 | 560.00 | 567.00 | 556.00 | 564.00 | 564.00 | 47,600 |
15 Mar 2024 | 558.00 | 560.00 | 548.00 | 558.00 | 558.00 | 38,300 |
14 Mar 2024 | 566.00 | 570.00 | 551.00 | 568.00 | 568.00 | 39,400 |
13 Mar 2024 | 584.00 | 584.00 | 562.00 | 562.00 | 562.00 | 30,400 |
12 Mar 2024 | 573.00 | 580.00 | 560.00 | 579.00 | 579.00 | 36,500 |
11 Mar 2024 | 569.00 | 582.00 | 568.00 | 570.00 | 570.00 | 50,000 |
08 Mar 2024 | 571.00 | 586.00 | 570.00 | 579.00 | 579.00 | 61,900 |
07 Mar 2024 | 600.00 | 609.00 | 577.00 | 581.00 | 581.00 | 104,100 |
06 Mar 2024 | 573.00 | 606.00 | 573.00 | 601.00 | 601.00 | 77,400 |
05 Mar 2024 | 584.00 | 584.00 | 566.00 | 579.00 | 579.00 | 73,100 |
04 Mar 2024 | 592.00 | 609.00 | 582.00 | 590.00 | 590.00 | 90,200 |
01 Mar 2024 | 614.00 | 615.00 | 592.00 | 598.00 | 598.00 | 132,600 |
29 Feb 2024 | 607.00 | 623.00 | 604.00 | 610.00 | 610.00 | 96,800 |
28 Feb 2024 | 594.00 | 625.00 | 592.00 | 614.00 | 614.00 | 178,500 |
27 Feb 2024 | 595.00 | 607.00 | 577.00 | 594.00 | 594.00 | 225,800 |
26 Feb 2024 | 580.00 | 603.00 | 561.00 | 600.00 | 600.00 | 190,500 |
22 Feb 2024 | 572.00 | 608.00 | 560.00 | 587.00 | 587.00 | 431,600 |
21 Feb 2024 | 590.00 | 590.00 | 552.00 | 565.00 | 565.00 | 207,200 |
20 Feb 2024 | 559.00 | 587.00 | 551.00 | 581.00 | 581.00 | 169,500 |
19 Feb 2024 | 539.00 | 557.00 | 535.00 | 554.00 | 554.00 | 67,100 |
16 Feb 2024 | 533.00 | 540.00 | 522.00 | 537.00 | 537.00 | 80,900 |
15 Feb 2024 | 560.00 | 561.00 | 532.00 | 533.00 | 533.00 | 137,100 |
14 Feb 2024 | 560.00 | 570.00 | 551.00 | 557.00 | 557.00 | 89,600 |
13 Feb 2024 | 575.00 | 588.00 | 556.00 | 561.00 | 561.00 | 160,100 |
09 Feb 2024 | 583.00 | 609.00 | 555.00 | 555.00 | 555.00 | 439,600 |
08 Feb 2024 | 544.00 | 596.00 | 541.00 | 593.00 | 593.00 | 654,700 |
07 Feb 2024 | 506.00 | 546.00 | 506.00 | 539.00 | 539.00 | 215,800 |
06 Feb 2024 | 517.00 | 517.00 | 495.00 | 498.00 | 498.00 | 156,700 |
05 Feb 2024 | 537.00 | 537.00 | 512.00 | 519.00 | 519.00 | 219,700 |
02 Feb 2024 | 538.00 | 542.00 | 531.00 | 531.00 | 531.00 | 59,100 |
01 Feb 2024 | 548.00 | 549.00 | 522.00 | 528.00 | 528.00 | 158,000 |
31 Jan 2024 | 557.00 | 563.00 | 539.00 | 554.00 | 554.00 | 131,400 |
30 Jan 2024 | 563.00 | 568.00 | 547.00 | 558.00 | 558.00 | 95,100 |
29 Jan 2024 | 572.00 | 572.00 | 552.00 | 558.00 | 558.00 | 59,500 |
26 Jan 2024 | 561.00 | 573.00 | 556.00 | 568.00 | 568.00 | 69,100 |
25 Jan 2024 | 579.00 | 579.00 | 561.00 | 566.00 | 566.00 | 71,400 |
24 Jan 2024 | 555.00 | 582.00 | 553.00 | 579.00 | 579.00 | 120,400 |
23 Jan 2024 | 566.00 | 572.00 | 551.00 | 557.00 | 557.00 | 177,300 |
22 Jan 2024 | 550.00 | 577.00 | 532.00 | 574.00 | 574.00 | 189,200 |
19 Jan 2024 | 558.00 | 574.00 | 545.00 | 550.00 | 550.00 | 228,300 |
18 Jan 2024 | 589.00 | 589.00 | 545.00 | 548.00 | 548.00 | 288,000 |
17 Jan 2024 | 590.00 | 605.00 | 567.00 | 589.00 | 589.00 | 425,500 |
16 Jan 2024 | 652.00 | 652.00 | 603.00 | 606.00 | 606.00 | 174,000 |
15 Jan 2024 | 652.00 | 652.00 | 638.00 | 644.00 | 644.00 | 45,500 |
12 Jan 2024 | 667.00 | 674.00 | 652.00 | 658.00 | 658.00 | 145,600 |
11 Jan 2024 | 700.00 | 700.00 | 662.00 | 666.00 | 666.00 | 183,600 |
10 Jan 2024 | 684.00 | 702.00 | 675.00 | 697.00 | 697.00 | 178,700 |
09 Jan 2024 | 703.00 | 722.00 | 684.00 | 688.00 | 688.00 | 167,200 |
05 Jan 2024 | 738.00 | 741.00 | 697.00 | 697.00 | 697.00 | 205,900 |
04 Jan 2024 | 703.00 | 738.00 | 703.00 | 728.00 | 728.00 | 152,300 |
29 Dec 2023 | 727.00 | 731.00 | 689.00 | 718.00 | 718.00 | 388,800 |
28 Dec 2023 | 739.00 | 742.00 | 705.00 | 726.00 | 726.00 | 729,400 |
27 Dec 2023 | 752.00 | 815.00 | 747.00 | 814.00 | 814.00 | 338,000 |
26 Dec 2023 | 743.00 | 767.00 | 732.00 | 755.00 | 755.00 | 181,800 |
25 Dec 2023 | 780.00 | 795.00 | 746.00 | 747.00 | 747.00 | 70,400 |
22 Dec 2023 | 785.00 | 788.00 | 758.00 | 765.00 | 765.00 | 72,300 |
21 Dec 2023 | 756.00 | 776.00 | 746.00 | 773.00 | 773.00 | 43,200 |
20 Dec 2023 | 768.00 | 808.00 | 768.00 | 771.00 | 771.00 | 117,200 |
19 Dec 2023 | 731.00 | 763.00 | 728.00 | 763.00 | 763.00 | 60,900 |
18 Dec 2023 | 726.00 | 731.00 | 714.00 | 731.00 | 731.00 | 51,500 |
15 Dec 2023 | 704.00 | 717.00 | 696.00 | 711.00 | 711.00 | 59,500 |
14 Dec 2023 | 742.00 | 757.00 | 703.00 | 705.00 | 705.00 | 124,700 |
13 Dec 2023 | 756.00 | 760.00 | 746.00 | 757.00 | 757.00 | 27,400 |
12 Dec 2023 | 748.00 | 761.00 | 744.00 | 746.00 | 746.00 | 36,200 |
11 Dec 2023 | 737.00 | 771.00 | 737.00 | 748.00 | 748.00 | 72,300 |
08 Dec 2023 | 717.00 | 730.00 | 706.00 | 726.00 | 726.00 | 59,100 |
07 Dec 2023 | 720.00 | 735.00 | 718.00 | 728.00 | 728.00 | 42,300 |
06 Dec 2023 | 761.00 | 769.00 | 729.00 | 729.00 | 729.00 | 55,200 |
05 Dec 2023 | 784.00 | 784.00 | 746.00 | 746.00 | 746.00 | 53,800 |
04 Dec 2023 | 745.00 | 789.00 | 742.00 | 784.00 | 784.00 | 63,000 |
01 Dec 2023 | 767.00 | 768.00 | 746.00 | 748.00 | 748.00 | 35,800 |
30 Nov 2023 | 780.00 | 780.00 | 746.00 | 767.00 | 767.00 | 63,300 |
29 Nov 2023 | 762.00 | 787.00 | 762.00 | 773.00 | 773.00 | 61,000 |
28 Nov 2023 | 790.00 | 795.00 | 777.00 | 777.00 | 777.00 | 33,000 |
27 Nov 2023 | 784.00 | 804.00 | 776.00 | 790.00 | 790.00 | 60,800 |
24 Nov 2023 | 820.00 | 835.00 | 795.00 | 795.00 | 795.00 | 114,800 |
22 Nov 2023 | 810.00 | 817.00 | 787.00 | 817.00 | 817.00 | 81,500 |
21 Nov 2023 | 797.00 | 828.00 | 792.00 | 825.00 | 825.00 | 118,400 |
20 Nov 2023 | 765.00 | 801.00 | 757.00 | 797.00 | 797.00 | 64,400 |
17 Nov 2023 | 775.00 | 781.00 | 758.00 | 768.00 | 768.00 | 61,000 |
16 Nov 2023 | 801.00 | 801.00 | 773.00 | 775.00 | 775.00 | 93,600 |
15 Nov 2023 | 820.00 | 824.00 | 795.00 | 804.00 | 804.00 | 174,000 |
14 Nov 2023 | 781.00 | 799.00 | 773.00 | 795.00 | 795.00 | 113,100 |
13 Nov 2023 | 789.00 | 789.00 | 766.00 | 773.00 | 773.00 | 76,500 |
10 Nov 2023 | 753.00 | 769.00 | 742.00 | 763.00 | 763.00 | 62,200 |
09 Nov 2023 | 772.00 | 774.00 | 750.00 | 768.00 | 768.00 | 78,300 |
08 Nov 2023 | 785.00 | 820.00 | 765.00 | 776.00 | 776.00 | 162,700 |
07 Nov 2023 | 760.00 | 783.00 | 751.00 | 773.00 | 773.00 | 85,900 |
06 Nov 2023 | 758.00 | 784.00 | 746.00 | 775.00 | 775.00 | 114,100 |
02 Nov 2023 | 703.00 | 732.00 | 702.00 | 728.00 | 728.00 | 75,200 |
01 Nov 2023 | 705.00 | 710.00 | 686.00 | 703.00 | 703.00 | 52,000 |
31 Oct 2023 | 685.00 | 707.00 | 680.00 | 695.00 | 695.00 | 58,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |