Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 470.50 | 470.50 | 469.00 | 469.00 | 469.00 | 117 |
25 Apr 2024 | 474.50 | 474.50 | 468.50 | 468.50 | 468.50 | 1,706 |
24 Apr 2024 | 473.00 | 473.97 | 472.00 | 472.00 | 472.00 | 432 |
23 Apr 2024 | 475.00 | 477.15 | 474.99 | 476.00 | 476.00 | 745 |
22 Apr 2024 | 477.50 | 478.50 | 476.50 | 476.50 | 476.50 | 429 |
19 Apr 2024 | 475.50 | 478.50 | 474.50 | 475.00 | 475.00 | 22,237 |
18 Apr 2024 | 475.50 | 476.52 | 471.50 | 476.40 | 476.40 | 703 |
17 Apr 2024 | 474.00 | 474.50 | 474.00 | 474.50 | 474.50 | 105 |
16 Apr 2024 | 476.50 | 478.00 | 471.46 | 471.50 | 471.50 | 393 |
15 Apr 2024 | 480.00 | 480.00 | 477.76 | 480.00 | 480.00 | 81 |
12 Apr 2024 | 476.00 | 479.00 | 475.06 | 475.50 | 475.50 | 244 |
11 Apr 2024 | 481.00 | 483.00 | 473.50 | 475.50 | 475.50 | 412 |
10 Apr 2024 | 482.00 | 482.00 | 478.50 | 480.50 | 480.50 | 399 |
09 Apr 2024 | 484.50 | 484.52 | 481.00 | 483.50 | 483.50 | 356 |
08 Apr 2024 | 481.50 | 482.05 | 479.94 | 482.00 | 482.00 | 165 |
05 Apr 2024 | 481.00 | 482.00 | 480.00 | 480.00 | 480.00 | 143 |
04 Apr 2024 | 477.50 | 483.00 | 477.50 | 481.55 | 481.55 | 196 |
03 Apr 2024 | 485.00 | 485.00 | 481.00 | 481.00 | 481.00 | 337 |
02 Apr 2024 | 490.00 | 490.00 | 483.00 | 486.45 | 486.45 | 313 |
28 Mar 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 194 |
27 Mar 2024 | 486.00 | 487.50 | 486.00 | 487.00 | 487.00 | 90 |
26 Mar 2024 | 484.00 | 487.00 | 483.00 | 485.53 | 485.53 | 172 |
25 Mar 2024 | 489.00 | 489.00 | 482.93 | 486.00 | 486.00 | 429 |
22 Mar 2024 | 485.50 | 489.00 | 484.49 | 485.50 | 485.50 | 488 |
21 Mar 2024 | 492.00 | 492.40 | 487.50 | 487.55 | 487.55 | 288 |
20 Mar 2024 | 492.00 | 494.36 | 492.00 | 493.05 | 493.05 | 95 |
19 Mar 2024 | 494.00 | 494.00 | 492.00 | 492.24 | 492.24 | 470 |
18 Mar 2024 | 494.00 | 496.50 | 493.50 | 496.50 | 496.50 | 312 |
15 Mar 2024 | 494.00 | 496.50 | 494.00 | 495.50 | 495.50 | 67 |
14 Mar 2024 | 499.00 | 499.00 | 494.00 | 498.00 | 498.00 | 522 |
13 Mar 2024 | 496.50 | 499.05 | 496.50 | 499.05 | 499.05 | 497 |
12 Mar 2024 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 228 |
11 Mar 2024 | 495.50 | 497.00 | 495.00 | 495.00 | 495.00 | 135 |
08 Mar 2024 | 497.50 | 498.50 | 497.23 | 497.23 | 497.23 | 67 |
07 Mar 2024 | 496.50 | 496.50 | 495.00 | 495.82 | 495.82 | 205 |
06 Mar 2024 | 497.50 | 497.50 | 493.50 | 493.50 | 493.50 | 223 |
05 Mar 2024 | 494.50 | 495.50 | 494.00 | 495.50 | 495.50 | 118 |
04 Mar 2024 | 497.50 | 497.50 | 496.00 | 496.00 | 496.00 | 113 |
01 Mar 2024 | 503.00 | 503.00 | 497.00 | 497.00 | 497.00 | 391 |
29 Feb 2024 | 504.00 | 504.00 | 499.50 | 500.15 | 500.15 | 195 |
28 Feb 2024 | 498.00 | 504.00 | 498.00 | 503.00 | 503.00 | 315 |
27 Feb 2024 | 497.50 | 499.50 | 496.00 | 499.50 | 499.50 | 317 |
26 Feb 2024 | 499.50 | 499.50 | 496.00 | 497.31 | 497.31 | 276 |
23 Feb 2024 | 497.50 | 499.50 | 497.50 | 499.50 | 499.50 | 75 |
22 Feb 2024 | 502.00 | 502.00 | 497.00 | 497.00 | 497.00 | 202 |
21 Feb 2024 | 497.00 | 500.00 | 497.00 | 498.50 | 498.50 | 215 |
20 Feb 2024 | 498.00 | 498.00 | 497.00 | 497.15 | 497.15 | 165 |
19 Feb 2024 | 499.80 | 500.00 | 498.98 | 500.00 | 500.00 | 114 |
16 Feb 2024 | 503.00 | 503.00 | 499.55 | 501.00 | 501.00 | 34 |
15 Feb 2024 | 501.00 | 501.00 | 498.00 | 499.67 | 499.67 | 69 |
14 Feb 2024 | 497.50 | 500.00 | 497.50 | 497.50 | 497.50 | 199 |
13 Feb 2024 | 499.00 | 499.00 | 494.50 | 494.72 | 494.72 | 165 |
12 Feb 2024 | 501.00 | 502.00 | 501.00 | 502.00 | 502.00 | 174 |
09 Feb 2024 | 500.00 | 500.00 | 493.62 | 495.31 | 495.31 | 142 |
08 Feb 2024 | 495.00 | 498.00 | 492.67 | 494.00 | 494.00 | 206 |
07 Feb 2024 | 497.00 | 499.61 | 497.00 | 499.00 | 499.00 | 160 |
06 Feb 2024 | 504.00 | 504.00 | 499.98 | 500.00 | 500.00 | 157 |
05 Feb 2024 | 504.00 | 504.00 | 502.98 | 503.00 | 503.00 | 117 |
02 Feb 2024 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 48 |
01 Feb 2024 | 502.00 | 505.00 | 502.00 | 503.60 | 503.60 | 105 |
31 Jan 2024 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | 127 |
30 Jan 2024 | 498.00 | 503.55 | 498.00 | 501.00 | 501.00 | 117 |
29 Jan 2024 | 498.50 | 500.00 | 498.50 | 499.00 | 499.00 | 504 |
26 Jan 2024 | 496.50 | 502.00 | 495.50 | 499.98 | 499.98 | 2,847 |
25 Jan 2024 | 494.50 | 498.00 | 494.17 | 498.00 | 498.00 | 156 |
24 Jan 2024 | 497.00 | 497.00 | 495.00 | 496.48 | 496.48 | 252 |
23 Jan 2024 | 494.00 | 499.50 | 494.00 | 498.50 | 498.50 | 103 |
22 Jan 2024 | 491.00 | 496.00 | 489.50 | 496.00 | 496.00 | 24 |
19 Jan 2024 | 493.00 | 495.00 | 490.00 | 490.00 | 490.00 | 122 |
18 Jan 2024 | 495.00 | 496.00 | 493.00 | 496.00 | 496.00 | 219 |
17 Jan 2024 | 494.50 | 494.50 | 493.00 | 494.50 | 494.50 | 162 |
16 Jan 2024 | 497.50 | 498.00 | 495.00 | 498.00 | 498.00 | 50 |
15 Jan 2024 | 499.00 | 499.00 | 497.88 | 498.89 | 498.89 | 78 |
12 Jan 2024 | 497.50 | 499.05 | 497.50 | 498.00 | 498.00 | 64 |
11 Jan 2024 | 500.00 | 500.50 | 496.00 | 500.50 | 500.50 | 121 |
10 Jan 2024 | 499.00 | 500.16 | 498.98 | 499.00 | 499.00 | 109 |
09 Jan 2024 | 503.00 | 503.05 | 502.00 | 503.00 | 503.00 | 176 |
08 Jan 2024 | 498.50 | 503.00 | 498.50 | 503.00 | 503.00 | 159 |
05 Jan 2024 | 504.00 | 504.00 | 495.50 | 496.10 | 496.10 | 115 |
04 Jan 2024 | 493.00 | 504.05 | 493.00 | 504.05 | 504.05 | 408 |
03 Jan 2024 | 492.50 | 496.50 | 491.50 | 494.50 | 494.50 | 120 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 497.00 | 497.00 | 491.27 | 491.50 | 491.50 | 25 |
28 Dec 2023 | 496.00 | 496.00 | 493.00 | 495.02 | 495.02 | 134 |
27 Dec 2023 | 494.50 | 495.00 | 493.99 | 494.00 | 494.00 | 140 |
22 Dec 2023 | 492.50 | 494.00 | 489.50 | 494.00 | 494.00 | 2,855 |
21 Dec 2023 | 492.00 | 492.00 | 487.00 | 489.63 | 489.63 | 121 |
20 Dec 2023 | 488.50 | 490.50 | 486.15 | 490.50 | 490.50 | 275 |
19 Dec 2023 | 488.00 | 490.00 | 487.00 | 488.00 | 488.00 | 308 |
18 Dec 2023 | 484.50 | 487.50 | 483.50 | 485.52 | 485.52 | 288 |
15 Dec 2023 | 483.50 | 483.50 | 481.00 | 483.00 | 483.00 | 614 |
14 Dec 2023 | 482.50 | 482.50 | 481.00 | 482.50 | 482.50 | 266 |
13 Dec 2023 | 478.00 | 484.00 | 478.00 | 481.00 | 481.00 | 116 |
12 Dec 2023 | 484.00 | 484.00 | 481.00 | 482.00 | 482.00 | 79 |
11 Dec 2023 | 489.50 | 491.00 | 482.00 | 484.00 | 484.00 | 109 |
08 Dec 2023 | 482.50 | 486.00 | 480.00 | 486.00 | 486.00 | 177 |
07 Dec 2023 | 477.00 | 483.00 | 477.00 | 480.91 | 480.91 | 179 |
06 Dec 2023 | 480.00 | 480.50 | 476.99 | 477.00 | 477.00 | 246 |
05 Dec 2023 | 484.50 | 484.50 | 480.00 | 481.50 | 481.50 | 204 |
04 Dec 2023 | 484.00 | 485.00 | 482.00 | 482.00 | 482.00 | 147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |