Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 585.80 | 607.10 | 585.80 | 591.00 | 591.00 | 15,400 |
27 Mar 2024 | 593.60 | 608.35 | 578.00 | 582.90 | 582.90 | 9,738 |
26 Mar 2024 | 601.25 | 602.50 | 586.20 | 591.95 | 591.95 | 14,840 |
22 Mar 2024 | 585.20 | 620.45 | 572.05 | 602.65 | 602.65 | 20,019 |
21 Mar 2024 | 565.85 | 589.95 | 564.00 | 582.25 | 582.25 | 15,915 |
20 Mar 2024 | 562.25 | 582.65 | 550.20 | 563.05 | 563.05 | 18,829 |
19 Mar 2024 | 555.50 | 563.40 | 544.90 | 557.60 | 557.60 | 10,928 |
18 Mar 2024 | 554.50 | 564.40 | 540.90 | 555.30 | 555.30 | 5,969 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 524.20 | 557.35 | 524.20 | 551.40 | 551.40 | 15,207 |
13 Mar 2024 | 571.75 | 572.95 | 528.05 | 534.10 | 534.10 | 23,735 |
12 Mar 2024 | 585.20 | 590.00 | 558.05 | 569.30 | 569.30 | 24,487 |
11 Mar 2024 | 602.45 | 602.80 | 575.10 | 582.25 | 582.25 | 13,771 |
07 Mar 2024 | 597.05 | 608.70 | 597.05 | 602.45 | 602.45 | 7,124 |
06 Mar 2024 | 616.25 | 618.55 | 593.50 | 602.00 | 602.00 | 19,715 |
05 Mar 2024 | 623.00 | 625.05 | 615.00 | 618.65 | 618.65 | 12,594 |
04 Mar 2024 | 621.70 | 635.35 | 615.00 | 619.90 | 619.90 | 8,002 |
01 Mar 2024 | 611.10 | 622.95 | 611.10 | 616.50 | 616.50 | 11,281 |
29 Feb 2024 | 615.00 | 618.95 | 600.25 | 608.05 | 608.05 | 30,334 |
28 Feb 2024 | 636.90 | 642.90 | 615.00 | 618.45 | 618.45 | 10,794 |
27 Feb 2024 | 640.00 | 643.95 | 625.05 | 630.60 | 630.60 | 21,368 |
26 Feb 2024 | 658.00 | 666.40 | 634.00 | 642.20 | 642.20 | 11,624 |
23 Feb 2024 | 647.10 | 647.10 | 631.00 | 635.80 | 635.80 | 11,739 |
22 Feb 2024 | 639.75 | 649.00 | 619.20 | 643.85 | 643.85 | 32,019 |
21 Feb 2024 | 664.00 | 666.00 | 636.00 | 639.75 | 639.75 | 24,490 |
20 Feb 2024 | 660.95 | 668.45 | 652.00 | 659.15 | 659.15 | 11,945 |
19 Feb 2024 | 652.40 | 662.00 | 647.80 | 655.45 | 655.45 | 14,570 |
16 Feb 2024 | 648.40 | 668.00 | 647.05 | 652.10 | 652.10 | 28,243 |
15 Feb 2024 | 639.30 | 663.90 | 630.00 | 648.40 | 648.40 | 41,504 |
14 Feb 2024 | 626.00 | 648.80 | 611.55 | 639.30 | 639.30 | 40,591 |
13 Feb 2024 | 622.00 | 660.30 | 600.00 | 629.30 | 629.30 | 90,117 |
12 Feb 2024 | 633.45 | 650.00 | 610.05 | 613.50 | 613.50 | 53,001 |
09 Feb 2024 | 639.30 | 639.30 | 610.10 | 630.30 | 630.30 | 18,614 |
08 Feb 2024 | 649.00 | 649.45 | 631.65 | 636.10 | 636.10 | 15,404 |
07 Feb 2024 | 635.95 | 649.95 | 629.60 | 640.95 | 640.95 | 38,957 |
06 Feb 2024 | 626.40 | 639.00 | 624.90 | 630.65 | 630.65 | 40,807 |
05 Feb 2024 | 620.00 | 637.20 | 616.55 | 623.30 | 623.30 | 34,322 |
02 Feb 2024 | 618.45 | 638.95 | 618.40 | 628.55 | 628.55 | 42,227 |
01 Feb 2024 | 617.50 | 640.00 | 609.55 | 616.50 | 616.50 | 45,910 |
31 Jan 2024 | 622.00 | 624.60 | 610.35 | 616.75 | 616.75 | 19,641 |
30 Jan 2024 | 618.00 | 629.60 | 612.00 | 619.40 | 619.40 | 29,389 |
29 Jan 2024 | 608.55 | 618.95 | 600.55 | 613.50 | 613.50 | 30,702 |
25 Jan 2024 | 593.65 | 608.00 | 590.00 | 605.60 | 605.60 | 11,037 |
24 Jan 2024 | 581.65 | 598.00 | 581.65 | 593.65 | 593.65 | 9,009 |
23 Jan 2024 | 602.25 | 610.95 | 585.00 | 587.20 | 587.20 | 12,531 |
19 Jan 2024 | 599.60 | 614.90 | 595.05 | 603.85 | 603.85 | 15,577 |
18 Jan 2024 | 597.20 | 607.95 | 586.05 | 596.65 | 596.65 | 15,679 |
17 Jan 2024 | 609.00 | 609.90 | 595.00 | 595.60 | 595.60 | 14,065 |
16 Jan 2024 | 618.60 | 618.95 | 598.95 | 610.40 | 610.40 | 15,750 |
15 Jan 2024 | 618.25 | 621.00 | 598.90 | 615.55 | 615.55 | 26,892 |
12 Jan 2024 | 616.40 | 624.35 | 604.95 | 610.90 | 610.90 | 30,074 |
11 Jan 2024 | 609.55 | 618.95 | 603.10 | 610.30 | 610.30 | 42,943 |
10 Jan 2024 | 602.40 | 607.00 | 590.00 | 604.60 | 604.60 | 23,502 |
09 Jan 2024 | 593.85 | 604.90 | 593.85 | 599.45 | 599.45 | 25,090 |
08 Jan 2024 | 597.65 | 606.45 | 585.00 | 589.70 | 589.70 | 28,649 |
05 Jan 2024 | 597.00 | 608.95 | 592.90 | 597.65 | 597.65 | 62,106 |
04 Jan 2024 | 596.00 | 606.00 | 592.30 | 594.90 | 594.90 | 24,060 |
03 Jan 2024 | 576.25 | 609.90 | 576.25 | 596.00 | 596.00 | 91,216 |
02 Jan 2024 | 575.00 | 581.40 | 568.60 | 576.25 | 576.25 | 16,869 |
01 Jan 2024 | 562.00 | 583.30 | 562.00 | 579.65 | 579.65 | 23,072 |
29 Dec 2023 | 566.00 | 571.85 | 560.10 | 564.90 | 564.90 | 9,480 |
28 Dec 2023 | 572.50 | 581.35 | 563.00 | 564.95 | 564.95 | 10,402 |
27 Dec 2023 | 573.05 | 584.15 | 571.00 | 572.05 | 572.05 | 24,379 |
26 Dec 2023 | 575.20 | 594.00 | 568.00 | 570.40 | 570.40 | 18,061 |
22 Dec 2023 | 570.00 | 581.10 | 567.00 | 570.40 | 570.40 | 14,587 |
21 Dec 2023 | 551.20 | 572.80 | 550.85 | 566.65 | 566.65 | 16,012 |
20 Dec 2023 | 586.00 | 597.45 | 548.50 | 553.35 | 553.35 | 33,633 |
19 Dec 2023 | 610.00 | 614.00 | 574.95 | 585.80 | 585.80 | 104,773 |
18 Dec 2023 | 573.90 | 601.00 | 565.35 | 593.75 | 593.75 | 100,181 |
15 Dec 2023 | 576.00 | 579.00 | 565.00 | 571.00 | 571.00 | 14,032 |
14 Dec 2023 | 571.95 | 577.40 | 567.60 | 573.45 | 573.45 | 19,428 |
13 Dec 2023 | 561.90 | 582.00 | 560.00 | 571.05 | 571.05 | 24,831 |
12 Dec 2023 | 573.95 | 583.00 | 557.75 | 561.90 | 561.90 | 30,731 |
11 Dec 2023 | 545.75 | 569.00 | 544.00 | 564.35 | 564.35 | 48,580 |
08 Dec 2023 | 550.00 | 551.00 | 535.00 | 541.15 | 541.15 | 15,729 |
07 Dec 2023 | 531.00 | 546.50 | 525.05 | 543.20 | 543.20 | 19,012 |
06 Dec 2023 | 524.00 | 529.75 | 522.00 | 528.00 | 528.00 | 8,032 |
05 Dec 2023 | 526.00 | 529.15 | 518.80 | 523.25 | 523.25 | 27,333 |
04 Dec 2023 | 526.60 | 529.75 | 518.10 | 523.55 | 523.55 | 11,500 |
01 Dec 2023 | 529.00 | 529.75 | 514.60 | 524.40 | 524.40 | 17,740 |
30 Nov 2023 | 508.00 | 517.25 | 506.50 | 513.05 | 513.05 | 11,035 |
29 Nov 2023 | 501.00 | 510.00 | 501.00 | 507.90 | 507.90 | 6,912 |
28 Nov 2023 | 493.65 | 510.25 | 490.45 | 504.40 | 504.40 | 13,318 |
24 Nov 2023 | 496.45 | 497.00 | 490.00 | 494.85 | 494.85 | 5,857 |
23 Nov 2023 | 493.00 | 497.70 | 491.00 | 493.65 | 493.65 | 6,764 |
22 Nov 2023 | 502.05 | 509.70 | 488.00 | 490.40 | 490.40 | 18,870 |
21 Nov 2023 | 488.95 | 503.80 | 486.70 | 497.15 | 497.15 | 20,714 |
20 Nov 2023 | 494.50 | 494.50 | 485.00 | 485.75 | 485.75 | 8,409 |
17 Nov 2023 | 486.10 | 495.00 | 486.10 | 491.00 | 491.00 | 7,154 |
16 Nov 2023 | 492.00 | 495.60 | 486.20 | 488.20 | 488.20 | 9,271 |
15 Nov 2023 | 500.00 | 503.00 | 485.00 | 491.95 | 491.95 | 17,088 |
13 Nov 2023 | 502.60 | 503.40 | 495.90 | 496.95 | 496.95 | 6,089 |
10 Nov 2023 | 500.70 | 508.65 | 497.00 | 500.75 | 500.75 | 8,160 |
09 Nov 2023 | 504.70 | 509.40 | 501.00 | 501.75 | 501.75 | 10,221 |
08 Nov 2023 | 510.70 | 516.95 | 502.00 | 504.15 | 504.15 | 18,347 |
07 Nov 2023 | 544.75 | 550.00 | 513.00 | 515.55 | 515.55 | 39,931 |
06 Nov 2023 | 531.55 | 547.95 | 528.00 | 540.45 | 540.45 | 9,958 |
03 Nov 2023 | 516.20 | 544.25 | 516.20 | 531.55 | 531.55 | 23,742 |
02 Nov 2023 | 510.45 | 519.75 | 508.70 | 512.05 | 512.05 | 5,874 |
01 Nov 2023 | 510.25 | 519.45 | 507.00 | 510.45 | 510.45 | 2,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |