Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 845.23 | 855.47 | 840.25 | 498.40 | 498.40 | 11,287 |
27 Mar 2024 | 847.29 | 850.35 | 847.29 | 498.40 | 498.40 | 19,930 |
26 Mar 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
25 Mar 2024 | 835.10 | 835.10 | 828.50 | 498.40 | 498.40 | 17,531 |
22 Mar 2024 | 828.67 | 835.49 | 828.67 | 498.40 | 498.40 | 2,660 |
21 Mar 2024 | 839.54 | 839.54 | 839.54 | 498.40 | 498.40 | 24,605 |
20 Mar 2024 | 890.53 | 890.53 | 890.53 | 498.40 | 498.40 | 131 |
19 Mar 2024 | 887.18 | 887.18 | 887.18 | 498.40 | 498.40 | 257 |
18 Mar 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
15 Mar 2024 | 888.67 | 899.21 | 870.49 | 498.40 | 498.40 | 98,175 |
14 Mar 2024 | 892.30 | 893.30 | 892.30 | 498.40 | 498.40 | 23,840 |
13 Mar 2024 | 872.91 | 879.47 | 872.91 | 498.40 | 498.40 | 14,112 |
12 Mar 2024 | 852.37 | 852.37 | 852.37 | 498.40 | 498.40 | 5,235 |
11 Mar 2024 | 851.75 | 855.51 | 841.79 | 498.40 | 498.40 | 11,380 |
08 Mar 2024 | 845.66 | 847.49 | 844.78 | 498.40 | 498.40 | 9,445 |
07 Mar 2024 | 842.29 | 842.29 | 842.29 | 498.40 | 498.40 | 8,855 |
06 Mar 2024 | 836.67 | 836.67 | 835.50 | 498.40 | 498.40 | 13,271 |
05 Mar 2024 | 806.77 | 831.22 | 806.77 | 498.40 | 498.40 | 26,324 |
04 Mar 2024 | 805.94 | 805.94 | 800.48 | 498.40 | 498.40 | 18,798 |
01 Mar 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
29 Feb 2024 | 805.32 | 814.74 | 800.53 | 498.40 | 498.40 | 26,662 |
28 Feb 2024 | 820.08 | 820.08 | 820.00 | 498.40 | 498.40 | 12,029 |
27 Feb 2024 | 838.22 | 838.22 | 838.22 | 498.40 | 498.40 | 53 |
26 Feb 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
23 Feb 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
22 Feb 2024 | 838.58 | 838.58 | 838.58 | 498.40 | 498.40 | 86 |
21 Feb 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
20 Feb 2024 | 819.50 | 827.00 | 819.50 | 498.40 | 498.40 | 1,143 |
19 Feb 2024 | 821.86 | 821.86 | 818.14 | 498.40 | 498.40 | 712 |
16 Feb 2024 | 823.60 | 823.60 | 822.00 | 498.40 | 498.40 | 679 |
15 Feb 2024 | 820.50 | 820.50 | 820.50 | 498.40 | 498.40 | 79 |
14 Feb 2024 | 821.51 | 821.59 | 821.51 | 498.40 | 498.40 | 2,158 |
13 Feb 2024 | 812.76 | 820.00 | 812.76 | 498.40 | 498.40 | 2,896 |
12 Feb 2024 | 830.15 | 833.50 | 826.50 | 498.40 | 498.40 | 3,533 |
09 Feb 2024 | 842.00 | 854.00 | 830.50 | 498.40 | 498.40 | 82,406 |
08 Feb 2024 | 864.06 | 864.63 | 864.00 | 498.40 | 498.40 | 81,126 |
07 Feb 2024 | 871.89 | 871.89 | 868.36 | 498.40 | 498.40 | 1,014 |
06 Feb 2024 | 868.60 | 868.60 | 867.98 | 498.40 | 498.40 | 8,291 |
05 Feb 2024 | 870.38 | 870.38 | 870.38 | 498.40 | 498.40 | 8,945 |
02 Feb 2024 | 869.80 | 870.52 | 869.80 | 498.40 | 498.40 | 7,544 |
01 Feb 2024 | 877.38 | 877.38 | 874.47 | 498.40 | 498.40 | 248 |
31 Jan 2024 | 882.50 | 882.50 | 882.50 | 498.40 | 498.40 | 953 |
30 Jan 2024 | 880.00 | 886.99 | 878.77 | 498.40 | 498.40 | 37,971 |
29 Jan 2024 | 877.23 | 877.23 | 876.00 | 498.40 | 498.40 | 10,010 |
26 Jan 2024 | 881.91 | 883.82 | 877.00 | 498.40 | 498.40 | 2,919 |
25 Jan 2024 | 879.97 | 883.53 | 879.97 | 498.40 | 498.40 | 7,597 |
24 Jan 2024 | 876.00 | 877.54 | 876.00 | 498.40 | 498.40 | 36,024 |
23 Jan 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
22 Jan 2024 | 922.45 | 922.45 | 922.45 | 498.40 | 498.40 | 44 |
19 Jan 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
18 Jan 2024 | 907.00 | 907.00 | 907.00 | 498.40 | 498.40 | 267,380 |
17 Jan 2024 | 935.02 | 935.02 | 930.82 | 498.40 | 498.40 | 918 |
16 Jan 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
15 Jan 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
12 Jan 2024 | 954.00 | 954.00 | 954.00 | 498.40 | 498.40 | 38 |
11 Jan 2024 | 970.50 | 970.50 | 970.50 | 498.40 | 498.40 | 105 |
10 Jan 2024 | 975.35 | 975.85 | 975.35 | 498.40 | 498.40 | 241 |
09 Jan 2024 | 970.82 | 970.82 | 969.88 | 498.40 | 498.40 | 110,347 |
08 Jan 2024 | 968.42 | 968.42 | 968.42 | 498.40 | 498.40 | 117 |
05 Jan 2024 | 973.50 | 973.50 | 973.50 | 498.40 | 498.40 | 367 |
04 Jan 2024 | 974.44 | 974.44 | 974.44 | 498.40 | 498.40 | 42 |
03 Jan 2024 | 972.22 | 972.22 | 972.19 | 498.40 | 498.40 | 1,889 |
02 Jan 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
29 Dec 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
28 Dec 2023 | 946.25 | 946.25 | 946.25 | 498.40 | 498.40 | 210 |
27 Dec 2023 | 950.06 | 950.06 | 948.46 | 498.40 | 498.40 | 2,439 |
22 Dec 2023 | 951.43 | 951.43 | 951.43 | 498.40 | 498.40 | 11 |
21 Dec 2023 | 954.48 | 954.48 | 954.48 | 498.40 | 498.40 | 176 |
20 Dec 2023 | 958.50 | 958.50 | 958.50 | 498.40 | 498.40 | 11,516 |
19 Dec 2023 | 921.67 | 921.67 | 921.67 | 498.40 | 498.40 | 10,335 |
18 Dec 2023 | 937.71 | 940.56 | 937.71 | 498.40 | 498.40 | 13 |
15 Dec 2023 | 937.54 | 937.54 | 937.26 | 498.40 | 498.40 | 12,657 |
14 Dec 2023 | 947.03 | 947.03 | 947.03 | 498.40 | 498.40 | 1,703 |
13 Dec 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
12 Dec 2023 | 973.18 | 973.18 | 972.05 | 498.40 | 498.40 | 7,682 |
11 Dec 2023 | 984.88 | 984.88 | 984.88 | 498.40 | 498.40 | 6,913 |
08 Dec 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
07 Dec 2023 | 994.21 | 994.21 | 994.21 | 498.40 | 498.40 | 180 |
06 Dec 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
05 Dec 2023 | 977.07 | 977.07 | 977.07 | 498.40 | 498.40 | 405 |
04 Dec 2023 | 975.00 | 975.00 | 975.00 | 498.40 | 498.40 | 229 |
01 Dec 2023 | 978.60 | 978.60 | 978.35 | 498.40 | 498.40 | 416 |
30 Nov 2023 | 982.58 | 988.14 | 982.58 | 498.40 | 498.40 | 2,458 |
29 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
28 Nov 2023 | 959.98 | 961.95 | 959.98 | 498.40 | 498.40 | 80 |
27 Nov 2023 | 958.38 | 958.38 | 956.57 | 498.40 | 498.40 | 300 |
24 Nov 2023 | 965.21 | 965.21 | 965.21 | 498.40 | 498.40 | 688 |
23 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
22 Nov 2023 | 979.80 | 979.80 | 976.21 | 498.40 | 498.40 | 447 |
21 Nov 2023 | 981.32 | 981.32 | 981.32 | 498.40 | 498.40 | 872 |
20 Nov 2023 | 991.40 | 991.40 | 991.40 | 498.40 | 498.40 | 17 |
17 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
16 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
15 Nov 2023 | 989.23 | 989.23 | 989.09 | 498.40 | 498.40 | 2,362 |
14 Nov 2023 | 985.74 | 985.74 | 985.74 | 498.40 | 498.40 | 91 |
13 Nov 2023 | 985.88 | 986.91 | 985.46 | 498.40 | 498.40 | 1,740 |
10 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
09 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
08 Nov 2023 | 1,001.93 | 1,004.57 | 1,001.93 | 498.40 | 498.40 | 1,878 |
07 Nov 2023 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |