Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 836.00 | 849.00 | 831.00 | 838.00 | 838.00 | 249,174 |
24 Apr 2024 | 831.00 | 847.00 | 827.00 | 838.00 | 838.00 | 602,110 |
23 Apr 2024 | 814.00 | 848.00 | 814.00 | 848.00 | 848.00 | 132,383 |
22 Apr 2024 | 860.00 | 860.00 | 833.00 | 835.00 | 835.00 | 108,653 |
19 Apr 2024 | 830.00 | 837.00 | 829.00 | 829.00 | 829.00 | 72,823 |
18 Apr 2024 | 843.00 | 853.00 | 835.00 | 844.00 | 844.00 | 122,544 |
17 Apr 2024 | 843.00 | 860.00 | 838.00 | 838.00 | 838.00 | 391,375 |
16 Apr 2024 | 850.00 | 859.00 | 840.00 | 847.00 | 847.00 | 624,787 |
15 Apr 2024 | 862.00 | 869.00 | 858.00 | 862.00 | 862.00 | 608,145 |
12 Apr 2024 | 875.00 | 886.00 | 868.00 | 868.00 | 868.00 | 349,756 |
11 Apr 2024 | 874.00 | 874.00 | 848.00 | 871.00 | 871.00 | 163,236 |
10 Apr 2024 | 846.00 | 868.00 | 841.50 | 856.00 | 856.00 | 321,294 |
09 Apr 2024 | 816.00 | 875.00 | 816.00 | 839.00 | 839.00 | 374,867 |
08 Apr 2024 | 830.00 | 830.00 | 811.00 | 824.00 | 824.00 | 257,119 |
05 Apr 2024 | 830.00 | 830.00 | 816.00 | 816.00 | 816.00 | 289,435 |
04 Apr 2024 | 829.00 | 830.00 | 822.00 | 830.00 | 830.00 | 195,821 |
03 Apr 2024 | 813.00 | 830.00 | 811.00 | 828.00 | 828.00 | 415,894 |
02 Apr 2024 | 807.00 | 830.00 | 807.00 | 817.00 | 817.00 | 178,630 |
28 Mar 2024 | 810.00 | 827.00 | 810.00 | 821.00 | 821.00 | 84,580 |
27 Mar 2024 | 829.00 | 829.00 | 813.00 | 819.50 | 819.50 | 293,628 |
26 Mar 2024 | 826.00 | 838.50 | 815.50 | 830.00 | 830.00 | 269,083 |
25 Mar 2024 | 804.50 | 828.50 | 804.50 | 820.00 | 820.00 | 349,046 |
22 Mar 2024 | 828.00 | 837.50 | 813.20 | 822.50 | 822.50 | 221,235 |
21 Mar 2024 | 809.00 | 828.50 | 801.00 | 828.50 | 828.50 | 716,028 |
20 Mar 2024 | 792.00 | 806.50 | 790.56 | 797.00 | 797.00 | 115,277 |
19 Mar 2024 | 796.00 | 808.00 | 795.00 | 805.50 | 805.50 | 671,338 |
18 Mar 2024 | 788.00 | 818.50 | 788.00 | 803.00 | 803.00 | 70,067 |
15 Mar 2024 | 810.00 | 810.00 | 789.00 | 807.50 | 807.50 | 268,357 |
14 Mar 2024 | 785.00 | 810.00 | 781.00 | 792.00 | 792.00 | 491,799 |
13 Mar 2024 | 772.00 | 805.00 | 772.00 | 799.00 | 799.00 | 345,822 |
12 Mar 2024 | 794.50 | 797.50 | 786.50 | 786.50 | 786.50 | 65,466 |
11 Mar 2024 | 776.00 | 808.00 | 776.00 | 798.50 | 798.50 | 111,843 |
08 Mar 2024 | 789.00 | 808.50 | 789.00 | 790.50 | 790.50 | 158,781 |
07 Mar 2024 | 807.00 | 818.50 | 773.00 | 805.00 | 805.00 | 169,277 |
06 Mar 2024 | 815.50 | 817.00 | 805.50 | 807.50 | 807.50 | 134,535 |
05 Mar 2024 | 819.50 | 819.50 | 800.50 | 810.00 | 810.00 | 243,248 |
04 Mar 2024 | 798.00 | 806.50 | 791.50 | 806.00 | 806.00 | 118,421 |
01 Mar 2024 | 785.50 | 797.00 | 778.00 | 797.00 | 797.00 | 161,737 |
29 Feb 2024 | 772.00 | 785.00 | 753.26 | 780.00 | 780.00 | 167,488 |
28 Feb 2024 | 735.00 | 773.00 | 735.00 | 773.00 | 773.00 | 327,697 |
27 Feb 2024 | 742.00 | 764.00 | 740.00 | 764.00 | 764.00 | 105,474 |
26 Feb 2024 | 755.00 | 760.50 | 748.50 | 750.00 | 750.00 | 61,599 |
23 Feb 2024 | 755.50 | 765.00 | 730.00 | 758.50 | 758.50 | 115,324 |
22 Feb 2024 | 760.50 | 769.50 | 758.50 | 764.50 | 764.50 | 381,011 |
21 Feb 2024 | 766.00 | 766.00 | 757.50 | 760.00 | 760.00 | 296,830 |
20 Feb 2024 | 774.50 | 784.50 | 761.50 | 761.50 | 761.50 | 55,228 |
19 Feb 2024 | 781.00 | 796.46 | 775.00 | 781.50 | 781.50 | 22,711 |
16 Feb 2024 | 785.00 | 796.00 | 778.50 | 783.00 | 783.00 | 67,778 |
15 Feb 2024 | 754.50 | 779.50 | 754.50 | 778.50 | 778.50 | 64,820 |
14 Feb 2024 | 765.00 | 780.00 | 765.00 | 768.00 | 768.00 | 83,894 |
13 Feb 2024 | 774.00 | 792.00 | 763.00 | 768.50 | 768.50 | 199,333 |
12 Feb 2024 | 770.50 | 789.50 | 770.50 | 786.00 | 786.00 | 131,984 |
09 Feb 2024 | 777.50 | 777.50 | 767.00 | 773.50 | 773.50 | 69,696 |
08 Feb 2024 | 770.00 | 781.25 | 769.50 | 779.00 | 779.00 | 93,197 |
07 Feb 2024 | 772.00 | 772.00 | 757.50 | 760.00 | 760.00 | 478,329 |
06 Feb 2024 | 761.00 | 768.50 | 747.00 | 765.00 | 765.00 | 376,578 |
05 Feb 2024 | 765.50 | 777.00 | 760.50 | 760.50 | 760.50 | 59,107 |
02 Feb 2024 | 800.00 | 800.00 | 765.50 | 768.00 | 768.00 | 51,014 |
01 Feb 2024 | 817.50 | 817.50 | 769.50 | 771.00 | 771.00 | 157,725 |
31 Jan 2024 | 815.00 | 820.00 | 799.50 | 800.50 | 800.50 | 208,199 |
30 Jan 2024 | 810.00 | 815.00 | 803.50 | 804.50 | 804.50 | 146,826 |
29 Jan 2024 | 810.00 | 810.00 | 798.00 | 803.00 | 803.00 | 36,970 |
26 Jan 2024 | 798.00 | 808.00 | 793.20 | 805.00 | 805.00 | 166,313 |
25 Jan 2024 | 798.00 | 802.00 | 786.00 | 802.00 | 802.00 | 61,714 |
24 Jan 2024 | 784.00 | 798.50 | 782.50 | 794.50 | 794.50 | 105,492 |
23 Jan 2024 | 768.50 | 792.50 | 768.50 | 780.00 | 780.00 | 55,098 |
22 Jan 2024 | 775.00 | 780.00 | 772.50 | 774.00 | 774.00 | 130,601 |
19 Jan 2024 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | 151,080 |
18 Jan 2024 | 771.00 | 780.00 | 768.50 | 773.50 | 773.50 | 143,178 |
17 Jan 2024 | 759.50 | 794.00 | 751.00 | 772.00 | 772.00 | 197,200 |
16 Jan 2024 | 780.00 | 790.50 | 771.00 | 776.00 | 776.00 | 66,052 |
15 Jan 2024 | 782.00 | 800.00 | 775.50 | 782.00 | 782.00 | 135,319 |
12 Jan 2024 | 760.50 | 793.00 | 760.50 | 783.50 | 783.50 | 63,703 |
11 Jan 2024 | 784.50 | 797.00 | 773.00 | 773.00 | 773.00 | 61,093 |
10 Jan 2024 | 780.50 | 789.99 | 777.00 | 783.50 | 783.50 | 61,800 |
09 Jan 2024 | 787.00 | 790.00 | 772.50 | 780.00 | 780.00 | 230,098 |
08 Jan 2024 | 794.50 | 794.50 | 774.50 | 788.00 | 788.00 | 86,084 |
05 Jan 2024 | 803.00 | 803.50 | 776.50 | 784.00 | 784.00 | 52,986 |
04 Jan 2024 | 803.50 | 804.50 | 784.00 | 797.50 | 797.50 | 70,338 |
03 Jan 2024 | 770.00 | 810.50 | 770.00 | 790.00 | 790.00 | 117,011 |
02 Jan 2024 | 782.00 | 821.48 | 782.00 | 797.00 | 797.00 | 205,043 |
29 Dec 2023 | 818.50 | 818.50 | 811.00 | 815.50 | 815.50 | 19,499 |
28 Dec 2023 | 810.00 | 818.50 | 809.50 | 817.00 | 817.00 | 273,376 |
27 Dec 2023 | 818.00 | 820.00 | 803.00 | 808.50 | 808.50 | 164,147 |
22 Dec 2023 | 795.50 | 820.00 | 795.50 | 819.50 | 819.50 | 78,230 |
21 Dec 2023 | 811.00 | 811.00 | 799.00 | 804.50 | 804.50 | 147,316 |
20 Dec 2023 | 796.50 | 810.50 | 790.95 | 808.00 | 808.00 | 705,808 |
19 Dec 2023 | 770.00 | 806.00 | 770.00 | 795.00 | 795.00 | 445,225 |
18 Dec 2023 | 805.00 | 805.00 | 782.00 | 794.00 | 794.00 | 282,010 |
15 Dec 2023 | 820.00 | 820.00 | 794.00 | 794.00 | 794.00 | 1,238,743 |
14 Dec 2023 | 790.00 | 819.00 | 782.00 | 816.00 | 816.00 | 920,587 |
13 Dec 2023 | 790.00 | 790.00 | 777.80 | 783.50 | 783.50 | 230,997 |
12 Dec 2023 | 804.00 | 804.00 | 780.00 | 780.00 | 780.00 | 282,266 |
11 Dec 2023 | 810.00 | 810.00 | 789.50 | 796.00 | 796.00 | 1,325,877 |
08 Dec 2023 | 795.00 | 804.00 | 790.00 | 791.50 | 791.50 | 160,149 |
07 Dec 2023 | 765.50 | 795.00 | 765.50 | 784.50 | 784.50 | 114,870 |
06 Dec 2023 | 780.00 | 789.50 | 777.50 | 781.00 | 781.00 | 226,372 |
05 Dec 2023 | 775.00 | 780.00 | 749.50 | 776.50 | 776.50 | 888,568 |
04 Dec 2023 | 759.50 | 769.00 | 746.79 | 756.00 | 756.00 | 130,058 |
01 Dec 2023 | 755.00 | 759.00 | 738.00 | 754.00 | 754.00 | 4,157,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |