Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 303.00 | 303.50 | 302.50 | 302.50 | 302.50 | 6,000 |
08 May 2024 | 302.00 | 302.00 | 302.00 | 301.00 | 301.00 | 1,000 |
07 May 2024 | 303.50 | 303.50 | 302.00 | 302.50 | 302.50 | 12,000 |
06 May 2024 | 301.00 | 305.50 | 301.00 | 304.50 | 304.50 | 15,000 |
03 May 2024 | 300.50 | 301.00 | 300.50 | 300.50 | 300.50 | 4,000 |
02 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 11,000 |
30 Apr 2024 | 300.50 | 300.50 | 300.00 | 300.00 | 300.00 | 5,000 |
29 Apr 2024 | 300.50 | 301.00 | 300.50 | 301.00 | 301.00 | 6,000 |
26 Apr 2024 | 300.00 | 300.50 | 300.00 | 300.00 | 300.00 | 9,000 |
25 Apr 2024 | 300.50 | 301.50 | 299.50 | 301.50 | 301.50 | 7,000 |
24 Apr 2024 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 11,000 |
23 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,000 |
22 Apr 2024 | 299.50 | 300.00 | 298.00 | 300.00 | 300.00 | 17,000 |
19 Apr 2024 | 302.50 | 302.50 | 299.50 | 300.50 | 300.50 | 32,000 |
18 Apr 2024 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | 8,000 |
17 Apr 2024 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | 7,000 |
16 Apr 2024 | 303.50 | 304.00 | 302.50 | 304.00 | 304.00 | 13,000 |
15 Apr 2024 | 314.50 | 314.50 | 305.00 | 306.50 | 306.50 | 14,000 |
12 Apr 2024 | 304.50 | 305.00 | 304.50 | 305.00 | 305.00 | 8,000 |
11 Apr 2024 | 304.50 | 304.50 | 304.00 | 304.00 | 304.00 | 18,000 |
10 Apr 2024 | 304.50 | 305.00 | 304.50 | 304.50 | 304.50 | 11,000 |
09 Apr 2024 | 304.00 | 305.50 | 304.00 | 304.50 | 304.50 | 6,000 |
08 Apr 2024 | 304.00 | 305.50 | 304.00 | 305.50 | 305.50 | 6,000 |
03 Apr 2024 | 305.00 | 305.00 | 303.00 | 304.00 | 304.00 | 10,000 |
02 Apr 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 5,000 |
01 Apr 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 4,000 |
29 Mar 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 6,000 |
28 Mar 2024 | 305.00 | 305.00 | 303.50 | 304.00 | 304.00 | 8,000 |
27 Mar 2024 | 304.50 | 306.00 | 303.00 | 306.00 | 306.00 | 6,000 |
26 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
25 Mar 2024 | 307.50 | 307.50 | 305.00 | 306.00 | 306.00 | 12,000 |
22 Mar 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
21 Mar 2024 | 308.50 | 308.50 | 306.50 | 306.50 | 306.50 | 4,000 |
20 Mar 2024 | 306.50 | 306.50 | 306.00 | 306.00 | 306.00 | 3,000 |
19 Mar 2024 | 306.00 | 307.50 | 306.00 | 307.50 | 307.50 | 9,000 |
18 Mar 2024 | 307.50 | 308.00 | 306.00 | 306.50 | 306.50 | 17,000 |
15 Mar 2024 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 11,000 |
14 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
13 Mar 2024 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | 8,000 |
12 Mar 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 5,000 |
11 Mar 2024 | 308.00 | 309.50 | 308.00 | 309.50 | 309.50 | 5,000 |
08 Mar 2024 | 311.00 | 313.50 | 307.00 | 308.00 | 308.00 | 36,000 |
07 Mar 2024 | 306.00 | 310.00 | 306.00 | 307.50 | 307.50 | 40,000 |
06 Mar 2024 | 302.00 | 302.50 | 302.00 | 302.50 | 302.50 | 4,000 |
05 Mar 2024 | 303.00 | 303.00 | 302.00 | 303.00 | 303.00 | 17,000 |
04 Mar 2024 | 300.00 | 302.50 | 300.00 | 302.00 | 302.00 | 11,000 |
01 Mar 2024 | 299.50 | 300.00 | 299.50 | 291.00 | 291.00 | 7,000 |
29 Feb 2024 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | 7,000 |
27 Feb 2024 | 299.50 | 299.50 | 298.50 | 298.50 | 298.50 | 11,000 |
26 Feb 2024 | 299.50 | 301.00 | 299.50 | 300.00 | 300.00 | 7,000 |
23 Feb 2024 | 299.50 | 299.50 | 299.00 | 299.50 | 299.50 | 3,000 |
22 Feb 2024 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | 6,000 |
21 Feb 2024 | 300.00 | 300.00 | 299.50 | 300.00 | 300.00 | 10,000 |
20 Feb 2024 | 300.00 | 300.00 | 300.00 | 299.50 | 299.50 | 3,000 |
19 Feb 2024 | 300.50 | 301.50 | 300.00 | 300.00 | 300.00 | 17,000 |
16 Feb 2024 | 297.50 | 302.00 | 297.50 | 300.50 | 300.50 | 27,000 |
15 Feb 2024 | 301.00 | 301.00 | 296.50 | 298.00 | 298.00 | 25,000 |
05 Feb 2024 | 294.50 | 295.00 | 294.50 | 295.00 | 295.00 | 6,000 |
02 Feb 2024 | 294.00 | 296.00 | 294.00 | 294.50 | 294.50 | 5,000 |
01 Feb 2024 | 293.50 | 296.00 | 293.50 | 296.00 | 296.00 | 5,000 |
31 Jan 2024 | 293.00 | 294.00 | 293.00 | 293.50 | 293.50 | 4,000 |
30 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
29 Jan 2024 | 297.50 | 297.50 | 294.00 | 294.00 | 294.00 | 5,000 |
26 Jan 2024 | 293.00 | 293.50 | 293.00 | 293.50 | 293.50 | 5,000 |
25 Jan 2024 | 293.50 | 295.00 | 293.00 | 295.00 | 295.00 | 5,000 |
24 Jan 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1,000 |
23 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,000 |
22 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,000 |
19 Jan 2024 | 295.00 | 295.00 | 293.50 | 294.50 | 294.50 | 6,000 |
18 Jan 2024 | 296.00 | 296.00 | 295.50 | 295.50 | 295.50 | 9,000 |
17 Jan 2024 | 299.00 | 299.00 | 296.00 | 297.00 | 297.00 | 9,000 |
16 Jan 2024 | 295.50 | 298.00 | 295.50 | 298.00 | 298.00 | 2,000 |
15 Jan 2024 | 296.00 | 299.00 | 296.00 | 298.00 | 298.00 | 6,401 |
12 Jan 2024 | 294.50 | 295.00 | 294.50 | 294.50 | 294.50 | 11,000 |
11 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,000 |
10 Jan 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 2,000 |
09 Jan 2024 | 292.50 | 293.50 | 292.50 | 292.50 | 292.50 | 11,000 |
08 Jan 2024 | 292.00 | 292.50 | 292.00 | 292.50 | 292.50 | 3,000 |
05 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 7,000 |
04 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1,000 |
03 Jan 2024 | 291.50 | 292.00 | 291.50 | 292.00 | 292.00 | 9,000 |
02 Jan 2024 | 292.00 | 292.00 | 291.50 | 291.50 | 291.50 | 5,000 |
29 Dec 2023 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 2,000 |
28 Dec 2023 | 294.00 | 294.00 | 291.50 | 291.50 | 291.50 | 3,000 |
27 Dec 2023 | 292.00 | 292.00 | 291.00 | 291.50 | 291.50 | 26,000 |
26 Dec 2023 | 291.50 | 291.50 | 291.00 | 291.50 | 291.50 | 14,000 |
25 Dec 2023 | 291.50 | 292.00 | 291.50 | 291.50 | 291.50 | 5,000 |
22 Dec 2023 | 292.50 | 292.50 | 291.50 | 291.50 | 291.50 | 4,000 |
21 Dec 2023 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 1,000 |
20 Dec 2023 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 3,000 |
19 Dec 2023 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 4,000 |
18 Dec 2023 | 290.50 | 291.00 | 290.50 | 291.00 | 291.00 | 15,000 |
15 Dec 2023 | 290.50 | 291.00 | 290.50 | 290.50 | 290.50 | 14,000 |
14 Dec 2023 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 5,000 |
13 Dec 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
12 Dec 2023 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | 10,000 |
11 Dec 2023 | 290.50 | 293.00 | 289.50 | 290.00 | 290.00 | 9,000 |
08 Dec 2023 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 1,000 |
07 Dec 2023 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | 3,000 |
06 Dec 2023 | 291.50 | 292.00 | 288.50 | 292.00 | 292.00 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |