Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 960.00 | 960.00 | 931.00 | 960.00 | 960.00 | 8,594 |
27 Mar 2024 | 950.00 | 959.00 | 955.00 | 950.00 | 950.00 | 1,891 |
26 Mar 2024 | 960.00 | 961.00 | 955.00 | 950.00 | 950.00 | 835 |
25 Mar 2024 | 975.00 | 980.00 | 956.00 | 960.00 | 960.00 | 4,419 |
22 Mar 2024 | 975.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 2,922 |
21 Mar 2024 | 985.00 | 994.00 | 966.00 | 975.00 | 975.00 | 3,894 |
20 Mar 2024 | 975.00 | 995.00 | 964.45 | 975.00 | 975.00 | 2,086 |
19 Mar 2024 | 975.00 | 998.00 | 951.00 | 975.00 | 975.00 | 2,383 |
18 Mar 2024 | 975.00 | 1,000.00 | 964.45 | 975.00 | 975.00 | 970 |
15 Mar 2024 | 975.00 | 1,020.00 | 964.45 | 975.00 | 975.00 | 397 |
14 Mar 2024 | 970.00 | 1,000.00 | 964.45 | 1,000.00 | 1,000.00 | 1,423 |
13 Mar 2024 | 965.00 | 988.00 | 964.45 | 970.00 | 970.00 | 3,217 |
12 Mar 2024 | 945.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,062 |
11 Mar 2024 | 885.00 | 965.00 | 871.00 | 945.00 | 945.00 | 11,393 |
08 Mar 2024 | 870.00 | 900.00 | 855.00 | 885.00 | 885.00 | 812 |
07 Mar 2024 | 870.00 | 860.00 | 850.00 | 850.00 | 850.00 | 3,092 |
06 Mar 2024 | 855.00 | 852.00 | 832.50 | 870.00 | 870.00 | 1,133 |
05 Mar 2024 | 855.00 | 874.25 | 855.00 | 855.00 | 855.00 | 1,038 |
04 Mar 2024 | 855.00 | 890.00 | 821.00 | 890.00 | 890.00 | 2,966 |
01 Mar 2024 | 842.50 | 890.00 | 820.00 | 890.00 | 890.00 | 11,269 |
29 Feb 2024 | 790.00 | 830.00 | 780.00 | 815.00 | 815.00 | 7,342 |
28 Feb 2024 | 785.00 | 800.00 | 786.00 | 790.00 | 790.00 | 2,056 |
27 Feb 2024 | 740.00 | 810.00 | 759.00 | 800.00 | 800.00 | 11,763 |
26 Feb 2024 | 740.00 | 768.00 | 722.00 | 740.00 | 740.00 | 2,713 |
23 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
22 Feb 2024 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,000 |
21 Feb 2024 | 730.00 | 758.00 | 725.00 | 725.00 | 725.00 | 3,029 |
20 Feb 2024 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 333 |
19 Feb 2024 | 725.00 | 750.00 | 720.00 | 725.00 | 725.00 | 2,209 |
16 Feb 2024 | 725.00 | 740.00 | 726.00 | 725.00 | 725.00 | 4,186 |
15 Feb 2024 | 725.00 | 749.00 | 704.00 | 725.00 | 725.00 | 1,502 |
14 Feb 2024 | 725.00 | 733.00 | 733.00 | 725.00 | 725.00 | 500 |
13 Feb 2024 | 725.00 | 749.00 | 700.00 | 725.00 | 725.00 | 2,450 |
12 Feb 2024 | 725.00 | 739.99 | 711.00 | 725.00 | 725.00 | 4,772 |
09 Feb 2024 | 725.00 | 720.00 | 720.00 | 725.00 | 725.00 | 400 |
08 Feb 2024 | 725.00 | 747.50 | 708.00 | 720.00 | 720.00 | 3,655 |
07 Feb 2024 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 5,151 |
06 Feb 2024 | 725.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,417 |
05 Feb 2024 | 695.00 | 748.00 | 725.00 | 725.00 | 725.00 | 7,736 |
02 Feb 2024 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 2,804 |
01 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
31 Jan 2024 | 660.00 | 690.00 | 670.00 | 670.00 | 670.00 | 15,200 |
30 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
29 Jan 2024 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 376 |
26 Jan 2024 | 652.50 | 675.00 | 669.00 | 660.00 | 660.00 | 1,992 |
25 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
24 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
23 Jan 2024 | 642.50 | 655.00 | 643.00 | 657.50 | 657.50 | 2,842 |
22 Jan 2024 | 645.00 | 655.00 | 640.00 | 642.50 | 642.50 | 5,759 |
19 Jan 2024 | 645.00 | 664.00 | 664.00 | 645.00 | 645.00 | 74 |
18 Jan 2024 | 642.50 | 650.00 | 650.00 | 650.00 | 650.00 | 2,153 |
17 Jan 2024 | 667.50 | 650.00 | 650.00 | 645.00 | 645.00 | 2,292 |
16 Jan 2024 | 690.00 | 680.00 | 680.00 | 667.50 | 667.50 | 1,219 |
15 Jan 2024 | 698.90 | 707.00 | 680.00 | 680.00 | 680.00 | 7,930 |
12 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
11 Jan 2024 | 715.00 | 714.00 | 682.00 | 700.00 | 700.00 | 2,641 |
10 Jan 2024 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 7,927 |
09 Jan 2024 | 700.00 | 720.00 | 682.00 | 700.00 | 700.00 | 985 |
08 Jan 2024 | 700.00 | 719.00 | 680.00 | 700.00 | 700.00 | 697 |
05 Jan 2024 | 695.00 | 718.00 | 718.00 | 700.00 | 700.00 | 748 |
04 Jan 2024 | 680.00 | 709.00 | 706.00 | 695.00 | 695.00 | 2,619 |
03 Jan 2024 | 680.00 | 700.00 | 700.00 | 700.00 | 700.00 | 313 |
02 Jan 2024 | 680.00 | 710.00 | 675.00 | 700.00 | 700.00 | 13,205 |
29 Dec 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
28 Dec 2023 | 660.00 | 700.00 | 666.00 | 680.00 | 680.00 | 2,397 |
27 Dec 2023 | 680.00 | 700.00 | 666.00 | 680.00 | 680.00 | 222 |
22 Dec 2023 | 675.00 | 698.00 | 690.00 | 680.00 | 680.00 | 2,018 |
21 Dec 2023 | 655.00 | 698.00 | 686.00 | 675.00 | 675.00 | 1,946 |
20 Dec 2023 | 655.00 | 686.00 | 631.00 | 655.00 | 655.00 | 1,796 |
19 Dec 2023 | 640.00 | 669.00 | 657.00 | 655.00 | 655.00 | 4,379 |
18 Dec 2023 | 640.00 | 658.70 | 650.00 | 640.00 | 640.00 | 1,526 |
15 Dec 2023 | 640.00 | 650.00 | 622.00 | 640.00 | 640.00 | 2,659 |
14 Dec 2023 | 635.00 | 643.00 | 620.00 | 640.00 | 640.00 | 10,619 |
13 Dec 2023 | 650.00 | 647.00 | 630.00 | 635.00 | 635.00 | 3,278 |
12 Dec 2023 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 4,423 |
11 Dec 2023 | 610.00 | 670.00 | 612.30 | 650.00 | 650.00 | 40,745 |
08 Dec 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
07 Dec 2023 | 595.00 | 618.00 | 608.95 | 605.00 | 605.00 | 2,225 |
06 Dec 2023 | 585.00 | 610.00 | 600.00 | 595.00 | 595.00 | 1,825 |
05 Dec 2023 | 565.00 | 598.00 | 550.00 | 580.00 | 580.00 | 4,639 |
04 Dec 2023 | 565.00 | 578.00 | 578.00 | 565.00 | 565.00 | 1,383 |
01 Dec 2023 | 565.00 | 572.00 | 572.00 | 565.00 | 565.00 | 4,619 |
30 Nov 2023 | 545.00 | 579.00 | 550.00 | 565.00 | 565.00 | 11,847 |
29 Nov 2023 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
28 Nov 2023 | 545.00 | 541.00 | 541.00 | 545.00 | 545.00 | 201 |
27 Nov 2023 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,018 |
24 Nov 2023 | 545.00 | 532.50 | 520.00 | 545.00 | 545.00 | 2,509 |
23 Nov 2023 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
22 Nov 2023 | 535.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,000 |
21 Nov 2023 | 530.00 | 541.00 | 500.00 | 535.00 | 535.00 | 3,891 |
20 Nov 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
17 Nov 2023 | 530.00 | 525.00 | 501.00 | 530.00 | 530.00 | 382 |
16 Nov 2023 | 530.00 | 542.00 | 542.00 | 530.00 | 530.00 | 11 |
15 Nov 2023 | 525.00 | 525.00 | 500.10 | 530.00 | 530.00 | 1,865 |
14 Nov 2023 | 510.00 | 528.00 | 500.00 | 530.00 | 530.00 | 4,944 |
13 Nov 2023 | 500.00 | 520.00 | 509.00 | 510.00 | 510.00 | 96 |
10 Nov 2023 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | 7 |
09 Nov 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
08 Nov 2023 | 500.00 | 520.00 | 510.00 | 500.00 | 500.00 | 184 |
07 Nov 2023 | 510.00 | 530.00 | 492.20 | 500.00 | 500.00 | 5,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |