Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 315.00 | 317.00 | 311.00 | 313.50 | 313.50 | 29,464 |
27 Mar 2024 | 311.00 | 317.00 | 305.00 | 317.00 | 317.00 | 164,689 |
26 Mar 2024 | 314.00 | 314.00 | 310.00 | 312.50 | 312.50 | 24,092 |
25 Mar 2024 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | 17,616 |
22 Mar 2024 | 305.00 | 315.00 | 305.00 | 311.00 | 311.00 | 33,275 |
21 Mar 2024 | 307.00 | 310.50 | 303.00 | 310.00 | 310.00 | 61,274 |
20 Mar 2024 | 304.00 | 316.00 | 300.00 | 308.00 | 308.00 | 114,108 |
19 Mar 2024 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | 14,838 |
18 Mar 2024 | 300.00 | 302.65 | 298.00 | 298.00 | 298.00 | 2,013 |
15 Mar 2024 | 298.00 | 303.70 | 295.00 | 295.00 | 295.00 | 51,844 |
14 Mar 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 7,529 |
13 Mar 2024 | 297.00 | 303.00 | 296.00 | 303.00 | 303.00 | 136,954 |
12 Mar 2024 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,079 |
11 Mar 2024 | 301.00 | 304.85 | 300.00 | 300.00 | 300.00 | 6,938 |
08 Mar 2024 | 303.00 | 309.00 | 300.00 | 301.00 | 301.00 | 63,244 |
07 Mar 2024 | 309.00 | 312.00 | 300.00 | 300.00 | 300.00 | 84,412 |
06 Mar 2024 | 309.00 | 316.00 | 303.00 | 303.00 | 303.00 | 121,203 |
05 Mar 2024 | 302.00 | 306.00 | 301.00 | 304.00 | 304.00 | 69,180 |
04 Mar 2024 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 70,609 |
01 Mar 2024 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | 263,589 |
29 Feb 2024 | 297.00 | 303.52 | 297.00 | 301.00 | 301.00 | 13,699 |
28 Feb 2024 | 295.00 | 302.00 | 295.00 | 300.00 | 300.00 | 9,436 |
27 Feb 2024 | 296.00 | 305.00 | 296.00 | 300.00 | 300.00 | 20,179 |
26 Feb 2024 | 297.00 | 305.00 | 297.00 | 300.00 | 300.00 | 723,391 |
23 Feb 2024 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 130,939 |
22 Feb 2024 | 303.00 | 305.00 | 298.00 | 304.00 | 304.00 | 30,931 |
21 Feb 2024 | 300.00 | 304.09 | 300.00 | 303.00 | 303.00 | 96,682 |
20 Feb 2024 | 295.00 | 303.39 | 295.00 | 302.00 | 302.00 | 27,595 |
19 Feb 2024 | 296.00 | 305.00 | 296.00 | 301.00 | 301.00 | 62,894 |
16 Feb 2024 | 303.00 | 304.00 | 297.00 | 297.00 | 297.00 | 25,468 |
15 Feb 2024 | 302.00 | 304.00 | 300.00 | 303.00 | 303.00 | 414,284 |
14 Feb 2024 | 295.00 | 300.00 | 291.00 | 300.00 | 300.00 | 65,705 |
13 Feb 2024 | 296.00 | 300.00 | 295.00 | 297.00 | 297.00 | 121,570 |
12 Feb 2024 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | 159,356 |
09 Feb 2024 | 290.00 | 302.00 | 290.00 | 295.00 | 295.00 | 86,669 |
08 Feb 2024 | 292.00 | 299.00 | 286.08 | 294.00 | 294.00 | 157,169 |
07 Feb 2024 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 2,051 |
06 Feb 2024 | 299.00 | 300.00 | 295.00 | 298.00 | 298.00 | 2,908 |
05 Feb 2024 | 296.00 | 301.00 | 296.00 | 298.00 | 298.00 | 9,840 |
02 Feb 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 11,406 |
01 Feb 2024 | 301.00 | 301.00 | 297.00 | 297.00 | 297.00 | 9,645 |
31 Jan 2024 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | 58,134 |
30 Jan 2024 | 299.00 | 300.00 | 295.00 | 297.50 | 297.50 | 54,374 |
29 Jan 2024 | 299.00 | 299.00 | 288.44 | 292.00 | 292.00 | 705 |
26 Jan 2024 | 298.00 | 299.00 | 298.00 | 296.00 | 296.00 | 518,268 |
25 Jan 2024 | 294.00 | 297.00 | 287.00 | 292.00 | 292.00 | 19,106 |
24 Jan 2024 | 298.00 | 302.00 | 295.00 | 295.50 | 295.50 | 2,688 |
23 Jan 2024 | 295.00 | 302.00 | 293.00 | 301.00 | 301.00 | 2,918 |
22 Jan 2024 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 99 |
19 Jan 2024 | 296.00 | 303.00 | 294.65 | 300.00 | 300.00 | 7,245 |
18 Jan 2024 | 302.00 | 302.00 | 292.00 | 300.50 | 300.50 | 360 |
17 Jan 2024 | 305.00 | 305.00 | 294.00 | 303.00 | 303.00 | 19,494 |
16 Jan 2024 | 301.00 | 302.00 | 295.00 | 300.00 | 300.00 | 6,851 |
15 Jan 2024 | 305.00 | 307.00 | 301.00 | 301.00 | 301.00 | 126,166 |
12 Jan 2024 | 300.00 | 305.00 | 298.00 | 301.00 | 301.00 | 59,408 |
11 Jan 2024 | 299.00 | 302.75 | 292.00 | 295.00 | 295.00 | 19,122 |
10 Jan 2024 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 286,904 |
09 Jan 2024 | 300.00 | 303.00 | 297.00 | 300.00 | 300.00 | 91,483 |
08 Jan 2024 | 298.00 | 304.00 | 297.00 | 297.00 | 297.00 | 2,207 |
05 Jan 2024 | 299.00 | 303.00 | 295.00 | 303.00 | 303.00 | 51,529 |
04 Jan 2024 | 299.00 | 303.00 | 299.00 | 301.50 | 301.50 | 19,943 |
03 Jan 2024 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 7,532 |
02 Jan 2024 | 303.00 | 305.00 | 295.08 | 303.00 | 303.00 | 9,230 |
29 Dec 2023 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | 50 |
28 Dec 2023 | 293.00 | 305.00 | 293.00 | 304.00 | 304.00 | 3,108 |
27 Dec 2023 | 304.00 | 305.00 | 300.00 | 300.00 | 300.00 | 27,323 |
22 Dec 2023 | 304.00 | 304.00 | 296.08 | 302.00 | 302.00 | 1,786 |
21 Dec 2023 | 299.00 | 306.00 | 294.00 | 294.00 | 294.00 | 24,142 |
20 Dec 2023 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 18,424 |
19 Dec 2023 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | 37,411 |
18 Dec 2023 | 289.00 | 300.72 | 289.00 | 297.00 | 297.00 | 48,345 |
15 Dec 2023 | 293.00 | 300.00 | 291.00 | 300.00 | 300.00 | 33,745 |
14 Dec 2023 | 287.00 | 294.00 | 287.00 | 293.00 | 293.00 | 40,221 |
13 Dec 2023 | 293.00 | 298.00 | 285.00 | 292.00 | 292.00 | 72,709 |
12 Dec 2023 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | 2,584 |
11 Dec 2023 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 9,131 |
08 Dec 2023 | 304.00 | 307.00 | 292.00 | 297.00 | 297.00 | 366,777 |
07 Dec 2023 | 294.00 | 307.00 | 287.00 | 290.00 | 290.00 | 290,442 |
06 Dec 2023 | 295.00 | 295.00 | 281.00 | 292.00 | 292.00 | 45,143 |
05 Dec 2023 | 288.00 | 298.00 | 280.24 | 294.00 | 294.00 | 43,551 |
04 Dec 2023 | 271.00 | 292.42 | 271.00 | 283.00 | 283.00 | 90,167 |
01 Dec 2023 | 278.00 | 284.00 | 275.00 | 276.00 | 276.00 | 47,485 |
30 Nov 2023 | 273.00 | 278.00 | 273.00 | 278.00 | 278.00 | 36,399 |
29 Nov 2023 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 86,334 |
28 Nov 2023 | 273.00 | 276.00 | 272.00 | 273.00 | 273.00 | 16,164 |
27 Nov 2023 | 273.00 | 276.00 | 273.00 | 271.00 | 271.00 | 4,352 |
24 Nov 2023 | 269.00 | 277.00 | 269.00 | 277.00 | 277.00 | 438,712 |
23 Nov 2023 | 277.00 | 277.00 | 267.00 | 274.00 | 274.00 | 445,312 |
22 Nov 2023 | 265.00 | 273.65 | 262.00 | 272.00 | 272.00 | 118,296 |
21 Nov 2023 | 261.00 | 268.00 | 261.00 | 265.50 | 265.50 | 366,261 |
20 Nov 2023 | 265.00 | 270.00 | 258.00 | 268.00 | 268.00 | 345,634 |
17 Nov 2023 | 253.00 | 262.00 | 253.00 | 261.00 | 261.00 | 913,376 |
16 Nov 2023 | 259.00 | 259.00 | 253.25 | 254.00 | 254.00 | 20,695 |
15 Nov 2023 | 259.00 | 259.00 | 254.00 | 258.00 | 258.00 | 45,650 |
14 Nov 2023 | 259.00 | 259.00 | 255.00 | 258.00 | 258.00 | 242,299 |
13 Nov 2023 | 265.00 | 265.10 | 255.00 | 257.00 | 257.00 | 99,566 |
10 Nov 2023 | 257.00 | 260.00 | 250.00 | 260.00 | 260.00 | 29,498 |
09 Nov 2023 | 257.00 | 260.00 | 254.00 | 256.50 | 256.50 | 31,750 |
08 Nov 2023 | 253.00 | 258.00 | 253.00 | 256.00 | 256.00 | 815 |
07 Nov 2023 | 255.00 | 257.00 | 252.00 | 254.00 | 254.00 | 21,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |