Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 798.75 | 800.50 | 777.00 | 787.36 | 787.36 | 4,127 |
24 Apr 2024 | 789.50 | 797.50 | 785.50 | 792.43 | 792.43 | 848 |
23 Apr 2024 | 781.50 | 788.00 | 777.00 | 783.35 | 783.35 | 11,828 |
22 Apr 2024 | 783.00 | 790.50 | 775.50 | 778.37 | 778.37 | 5,865 |
19 Apr 2024 | 782.00 | 791.00 | 778.50 | 784.44 | 784.44 | 1,591 |
18 Apr 2024 | 792.75 | 797.00 | 783.20 | 788.34 | 788.34 | 722 |
17 Apr 2024 | 795.25 | 801.00 | 790.50 | 793.14 | 793.14 | 7,495 |
16 Apr 2024 | 772.25 | 794.50 | 770.50 | 789.48 | 789.48 | 13,059 |
15 Apr 2024 | 793.75 | 808.50 | 791.00 | 801.22 | 801.22 | 896 |
12 Apr 2024 | 804.00 | 809.50 | 789.50 | 789.62 | 789.62 | 968 |
11 Apr 2024 | 801.00 | 805.00 | 786.70 | 786.70 | 786.70 | 1,674 |
10 Apr 2024 | 801.50 | 810.07 | 786.00 | 797.00 | 797.00 | 614 |
09 Apr 2024 | 807.00 | 807.50 | 797.00 | 801.38 | 801.38 | 332 |
08 Apr 2024 | 794.75 | 810.50 | 792.50 | 808.50 | 808.50 | 1,577 |
05 Apr 2024 | 791.75 | 799.90 | 791.50 | 795.69 | 795.69 | 1,001 |
04 Apr 2024 | 803.00 | 803.00 | 793.00 | 798.64 | 798.64 | 860 |
03 Apr 2024 | 792.25 | 807.00 | 780.50 | 799.77 | 799.77 | 1,283 |
02 Apr 2024 | 799.25 | 805.00 | 791.50 | 797.81 | 797.81 | 3,554 |
28 Mar 2024 | 802.50 | 805.00 | 785.00 | 798.54 | 798.54 | 7,408 |
27 Mar 2024 | 794.75 | 849.50 | 773.50 | 817.49 | 817.49 | 18,731 |
26 Mar 2024 | 758.75 | 778.50 | 759.50 | 778.50 | 778.50 | 911 |
25 Mar 2024 | 768.00 | 774.00 | 755.58 | 765.07 | 765.07 | 1,268 |
22 Mar 2024 | 763.00 | 772.50 | 760.00 | 766.87 | 766.87 | 557 |
21 Mar 2024 | 761.00 | 767.40 | 751.50 | 758.57 | 758.57 | 1,111 |
20 Mar 2024 | 753.25 | 759.00 | 746.50 | 753.94 | 753.94 | 553 |
19 Mar 2024 | 744.00 | 758.50 | 743.00 | 754.48 | 754.48 | 8,484 |
18 Mar 2024 | 743.50 | 758.50 | 741.00 | 746.67 | 746.67 | 2,412 |
15 Mar 2024 | 759.25 | 757.00 | 747.50 | 755.98 | 755.98 | 1,045 |
14 Mar 2024 | 757.25 | 760.00 | 749.00 | 754.15 | 754.15 | 11,205 |
13 Mar 2024 | 768.00 | 773.00 | 750.00 | 758.21 | 758.21 | 3,167 |
12 Mar 2024 | 741.50 | 765.50 | 742.50 | 756.50 | 756.50 | 806 |
11 Mar 2024 | 732.25 | 741.00 | 724.00 | 737.59 | 737.59 | 5,589 |
08 Mar 2024 | 725.00 | 735.00 | 720.41 | 733.80 | 733.80 | 2,360 |
07 Mar 2024 | 709.00 | 727.00 | 703.50 | 722.70 | 722.70 | 27,281 |
06 Mar 2024 | 705.50 | 718.50 | 688.50 | 706.55 | 706.55 | 30,903 |
05 Mar 2024 | 740.00 | 750.00 | 722.50 | 739.33 | 739.33 | 3,194 |
04 Mar 2024 | 762.50 | 765.00 | 751.00 | 758.08 | 758.08 | 2,608 |
01 Mar 2024 | 762.00 | 765.00 | 747.50 | 755.19 | 755.19 | 14,935 |
29 Feb 2024 | 767.50 | 772.50 | 753.00 | 760.00 | 760.00 | 59,798 |
28 Feb 2024 | 759.25 | 765.50 | 751.00 | 762.28 | 762.28 | 1,815 |
27 Feb 2024 | 749.50 | 759.50 | 732.50 | 745.32 | 745.32 | 1,300 |
26 Feb 2024 | 768.00 | 769.00 | 752.49 | 761.57 | 761.57 | 4,407 |
23 Feb 2024 | 777.25 | 776.00 | 763.00 | 771.08 | 771.08 | 925 |
22 Feb 2024 | 762.50 | 780.50 | 766.50 | 769.50 | 769.50 | 1,795 |
21 Feb 2024 | 757.75 | 764.42 | 756.00 | 759.42 | 759.42 | 473 |
20 Feb 2024 | 758.25 | 758.50 | 748.50 | 753.74 | 753.74 | 2,433 |
19 Feb 2024 | 760.50 | 764.00 | 750.50 | 760.25 | 760.25 | 3,147 |
16 Feb 2024 | 757.75 | 764.60 | 749.50 | 759.12 | 759.12 | 152 |
15 Feb 2024 | 752.75 | 761.35 | 750.00 | 754.58 | 754.58 | 9,056 |
14 Feb 2024 | 752.75 | 751.00 | 744.50 | 748.65 | 748.65 | 3,072 |
13 Feb 2024 | 748.50 | 749.00 | 734.00 | 742.57 | 742.57 | 2,129 |
12 Feb 2024 | 754.25 | 762.00 | 750.50 | 754.12 | 754.12 | 2,772 |
09 Feb 2024 | 748.00 | 758.50 | 750.50 | 752.51 | 752.51 | 2,740 |
08 Feb 2024 | 738.75 | 749.00 | 738.00 | 746.00 | 746.00 | 1,145 |
07 Feb 2024 | 731.75 | 738.50 | 726.00 | 731.99 | 731.99 | 557 |
06 Feb 2024 | 732.75 | 736.00 | 725.00 | 730.54 | 730.54 | 1,673 |
05 Feb 2024 | 730.25 | 745.97 | 730.50 | 738.99 | 738.99 | 1,271 |
02 Feb 2024 | 727.50 | 736.00 | 729.00 | 731.92 | 731.92 | 5,308 |
01 Feb 2024 | 715.25 | 726.50 | 718.00 | 721.34 | 721.34 | 211 |
31 Jan 2024 | 712.75 | 718.00 | 705.50 | 714.21 | 714.21 | 1,001 |
30 Jan 2024 | 724.00 | 731.50 | 720.00 | 724.59 | 724.59 | 511 |
29 Jan 2024 | 712.25 | 724.50 | 706.00 | 716.78 | 716.78 | 1,239 |
26 Jan 2024 | 723.50 | 721.50 | 712.50 | 717.07 | 717.07 | 1,262 |
25 Jan 2024 | 716.25 | 726.50 | 713.50 | 719.15 | 719.15 | 1,053 |
24 Jan 2024 | 740.00 | 735.50 | 716.18 | 720.21 | 720.21 | 1,401 |
23 Jan 2024 | 736.75 | 748.00 | 735.97 | 745.00 | 745.00 | 2,094 |
22 Jan 2024 | 730.25 | 740.07 | 719.50 | 740.07 | 740.07 | 2,850 |
19 Jan 2024 | 728.50 | 729.50 | 721.50 | 726.36 | 726.36 | 2,849 |
18 Jan 2024 | 718.25 | 729.50 | 713.50 | 726.50 | 726.50 | 2,336 |
17 Jan 2024 | 704.50 | 717.50 | 708.00 | 715.00 | 715.00 | 1,080 |
16 Jan 2024 | 691.25 | 716.00 | 685.50 | 713.54 | 713.54 | 553 |
15 Jan 2024 | 711.25 | 722.50 | 706.50 | 709.92 | 709.92 | 3,257 |
12 Jan 2024 | 708.50 | 730.00 | 709.50 | 714.90 | 714.90 | 2,076 |
11 Jan 2024 | 691.75 | 721.00 | 661.00 | 710.97 | 710.97 | 7,700 |
10 Jan 2024 | 663.50 | 667.50 | 654.00 | 662.94 | 662.94 | 2,375 |
09 Jan 2024 | 658.25 | 669.00 | 659.50 | 664.47 | 664.47 | 1,778 |
08 Jan 2024 | 650.25 | 657.00 | 647.50 | 655.50 | 655.50 | 1,728 |
05 Jan 2024 | 649.00 | 649.50 | 629.50 | 642.44 | 642.44 | 1,978 |
04 Jan 2024 | 661.00 | 671.00 | 646.50 | 650.63 | 650.63 | 967 |
03 Jan 2024 | 668.50 | 672.50 | 648.50 | 655.25 | 655.25 | 2,369 |
02 Jan 2024 | 695.75 | 704.00 | 673.50 | 680.36 | 680.36 | 982 |
29 Dec 2023 | 696.25 | 700.50 | 693.00 | 698.00 | 698.00 | 560 |
28 Dec 2023 | 694.75 | 699.50 | 694.00 | 696.18 | 696.18 | 299 |
27 Dec 2023 | 691.25 | 696.50 | 690.00 | 693.75 | 693.75 | 770 |
22 Dec 2023 | 699.25 | 698.50 | 687.22 | 695.05 | 695.05 | 1,575 |
21 Dec 2023 | 684.00 | 700.50 | 682.50 | 698.50 | 698.50 | 1,953 |
20 Dec 2023 | 686.50 | 688.50 | 681.00 | 683.00 | 683.00 | 1,677 |
19 Dec 2023 | 680.50 | 687.00 | 675.00 | 684.00 | 684.00 | 3,561 |
18 Dec 2023 | 674.25 | 686.50 | 673.50 | 680.69 | 680.69 | 4,869 |
15 Dec 2023 | 678.75 | 689.00 | 673.00 | 682.00 | 682.00 | 4,876 |
14 Dec 2023 | 660.00 | 681.00 | 662.00 | 668.61 | 668.61 | 14,151 |
13 Dec 2023 | 659.25 | 665.00 | 657.00 | 661.38 | 661.38 | 3,027 |
12 Dec 2023 | 652.25 | 661.50 | 650.50 | 660.00 | 660.00 | 7,017 |
11 Dec 2023 | 629.00 | 650.50 | 625.50 | 650.50 | 650.50 | 26,017 |
08 Dec 2023 | 611.75 | 632.50 | 611.00 | 628.70 | 628.70 | 15,534 |
07 Dec 2023 | 603.50 | 614.50 | 604.50 | 612.50 | 612.50 | 3,064 |
06 Dec 2023 | 606.00 | 602.50 | 598.50 | 600.40 | 600.40 | 720 |
05 Dec 2023 | 598.25 | 606.50 | 597.00 | 603.19 | 603.19 | 2,586 |
04 Dec 2023 | 603.00 | 611.50 | 596.00 | 601.27 | 601.27 | 487 |
01 Dec 2023 | 608.50 | 613.00 | 603.50 | 604.19 | 604.19 | 865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |