Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 405.00 | 408.00 | 396.00 | 403.00 | 403.00 | 151,632 |
27 Mar 2024 | 403.00 | 407.00 | 399.31 | 402.00 | 402.00 | 209,130 |
26 Mar 2024 | 403.00 | 409.00 | 398.58 | 401.00 | 401.00 | 79,744 |
25 Mar 2024 | 399.00 | 411.00 | 398.62 | 402.00 | 402.00 | 94,021 |
22 Mar 2024 | 407.00 | 412.00 | 401.68 | 412.00 | 412.00 | 96,457 |
21 Mar 2024 | 404.00 | 409.00 | 402.00 | 407.50 | 407.50 | 172,497 |
20 Mar 2024 | 399.00 | 405.68 | 395.80 | 400.00 | 400.00 | 45,700 |
19 Mar 2024 | 400.00 | 406.00 | 395.00 | 403.50 | 403.50 | 59,619 |
18 Mar 2024 | 401.00 | 407.00 | 396.80 | 403.00 | 403.00 | 67,044 |
15 Mar 2024 | 396.00 | 403.00 | 395.00 | 403.00 | 403.00 | 83,250 |
14 Mar 2024 | 398.00 | 406.82 | 396.00 | 396.00 | 396.00 | 66,224 |
13 Mar 2024 | 400.00 | 406.78 | 399.00 | 400.00 | 400.00 | 101,436 |
12 Mar 2024 | 406.00 | 408.00 | 401.00 | 405.00 | 405.00 | 137,356 |
11 Mar 2024 | 401.00 | 409.00 | 396.40 | 401.00 | 401.00 | 96,605 |
08 Mar 2024 | 401.00 | 405.25 | 395.51 | 403.00 | 403.00 | 92,460 |
07 Mar 2024 | 396.00 | 402.00 | 391.00 | 401.00 | 401.00 | 121,944 |
06 Mar 2024 | 394.00 | 400.92 | 391.24 | 396.00 | 396.00 | 88,836 |
05 Mar 2024 | 400.00 | 400.00 | 392.25 | 395.50 | 395.50 | 70,337 |
04 Mar 2024 | 398.00 | 402.00 | 390.38 | 396.00 | 396.00 | 135,524 |
01 Mar 2024 | 399.00 | 400.00 | 392.23 | 400.00 | 400.00 | 114,245 |
29 Feb 2024 | 395.00 | 399.00 | 389.00 | 391.00 | 391.00 | 113,749 |
28 Feb 2024 | 395.00 | 399.00 | 390.57 | 392.00 | 392.00 | 84,074 |
27 Feb 2024 | 396.00 | 397.00 | 391.03 | 393.00 | 393.00 | 90,867 |
26 Feb 2024 | 386.00 | 399.00 | 386.00 | 390.00 | 390.00 | 147,705 |
23 Feb 2024 | 408.00 | 408.00 | 373.00 | 388.50 | 388.50 | 119,866 |
22 Feb 2024 | 406.00 | 409.00 | 395.00 | 396.00 | 396.00 | 153,169 |
21 Feb 2024 | 402.00 | 412.00 | 395.00 | 395.00 | 395.00 | 97,266 |
20 Feb 2024 | 404.00 | 410.00 | 399.21 | 400.50 | 400.50 | 77,255 |
19 Feb 2024 | 403.00 | 411.00 | 398.75 | 409.00 | 409.00 | 94,433 |
16 Feb 2024 | 404.00 | 409.00 | 402.01 | 409.00 | 409.00 | 74,929 |
15 Feb 2024 | 400.00 | 405.00 | 399.65 | 405.00 | 405.00 | 72,431 |
14 Feb 2024 | 402.00 | 409.00 | 397.00 | 397.00 | 397.00 | 77,145 |
13 Feb 2024 | 409.00 | 410.00 | 401.00 | 403.00 | 403.00 | 124,016 |
12 Feb 2024 | 400.00 | 408.00 | 391.75 | 406.00 | 406.00 | 77,731 |
09 Feb 2024 | 390.00 | 398.00 | 389.63 | 398.00 | 398.00 | 94,444 |
08 Feb 2024 | 394.00 | 397.40 | 390.00 | 390.00 | 390.00 | 38,038 |
07 Feb 2024 | 390.00 | 393.00 | 389.06 | 393.00 | 393.00 | 69,579 |
06 Feb 2024 | 397.00 | 398.00 | 392.00 | 392.00 | 392.00 | 90,044 |
05 Feb 2024 | 393.00 | 405.00 | 390.00 | 393.00 | 393.00 | 98,797 |
02 Feb 2024 | 392.00 | 396.08 | 390.00 | 390.00 | 390.00 | 153,912 |
01 Feb 2024 | 401.00 | 402.25 | 391.00 | 391.00 | 391.00 | 179,326 |
31 Jan 2024 | 396.00 | 402.00 | 392.66 | 401.00 | 401.00 | 56,172 |
30 Jan 2024 | 401.00 | 406.21 | 400.00 | 400.00 | 400.00 | 78,966 |
29 Jan 2024 | 399.00 | 405.00 | 394.60 | 400.00 | 400.00 | 305,252 |
26 Jan 2024 | 389.00 | 400.00 | 386.80 | 400.00 | 400.00 | 179,645 |
25 Jan 2024 | 386.00 | 392.00 | 383.00 | 391.00 | 391.00 | 70,740 |
24 Jan 2024 | 388.00 | 391.00 | 384.48 | 391.00 | 391.00 | 31,995 |
23 Jan 2024 | 379.00 | 388.00 | 379.00 | 385.00 | 385.00 | 166,445 |
22 Jan 2024 | 378.00 | 385.00 | 376.35 | 380.00 | 380.00 | 154,628 |
19 Jan 2024 | 384.00 | 384.44 | 376.00 | 376.00 | 376.00 | 63,343 |
18 Jan 2024 | 377.00 | 381.00 | 374.84 | 379.00 | 379.00 | 61,751 |
17 Jan 2024 | 382.00 | 382.30 | 373.00 | 380.00 | 380.00 | 216,057 |
16 Jan 2024 | 382.00 | 385.20 | 380.00 | 382.00 | 382.00 | 67,008 |
15 Jan 2024 | 388.99 | 394.00 | 382.50 | 385.00 | 385.00 | 143,709 |
12 Jan 2024 | 388.00 | 392.08 | 385.00 | 385.00 | 385.00 | 25,458 |
11 Jan 2024 | 389.00 | 392.00 | 385.05 | 388.00 | 388.00 | 33,165 |
10 Jan 2024 | 390.00 | 393.00 | 384.00 | 387.50 | 387.50 | 102,684 |
09 Jan 2024 | 386.00 | 389.00 | 386.00 | 387.00 | 387.00 | 35,853 |
08 Jan 2024 | 392.00 | 395.00 | 387.10 | 388.00 | 388.00 | 191,537 |
05 Jan 2024 | 392.00 | 393.00 | 384.00 | 389.00 | 389.00 | 131,586 |
04 Jan 2024 | 393.00 | 396.00 | 391.60 | 395.00 | 395.00 | 75,619 |
03 Jan 2024 | 395.00 | 403.00 | 395.00 | 395.00 | 395.00 | 52,439 |
02 Jan 2024 | 404.00 | 406.00 | 399.64 | 400.00 | 400.00 | 234,372 |
29 Dec 2023 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 105,146 |
28 Dec 2023 | 402.00 | 405.00 | 390.00 | 401.00 | 401.00 | 83,388 |
27 Dec 2023 | 400.00 | 405.00 | 390.00 | 405.00 | 405.00 | 101,858 |
22 Dec 2023 | 395.00 | 396.37 | 393.00 | 393.00 | 393.00 | 45,406 |
21 Dec 2023 | 396.00 | 399.00 | 394.00 | 394.00 | 394.00 | 69,757 |
20 Dec 2023 | 392.00 | 403.20 | 390.00 | 401.00 | 401.00 | 135,912 |
19 Dec 2023 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 120,759 |
18 Dec 2023 | 391.00 | 395.00 | 388.11 | 392.00 | 392.00 | 123,010 |
15 Dec 2023 | 387.00 | 395.00 | 385.00 | 395.00 | 395.00 | 282,306 |
14 Dec 2023 | 369.00 | 389.10 | 369.00 | 389.00 | 389.00 | 171,026 |
13 Dec 2023 | 367.00 | 369.02 | 364.00 | 369.00 | 369.00 | 57,570 |
12 Dec 2023 | 363.00 | 364.00 | 358.00 | 362.00 | 362.00 | 64,543 |
11 Dec 2023 | 366.00 | 368.50 | 361.00 | 361.00 | 361.00 | 221,195 |
08 Dec 2023 | 363.00 | 369.33 | 361.60 | 369.50 | 369.50 | 61,382 |
07 Dec 2023 | 359.00 | 366.50 | 356.61 | 365.00 | 365.00 | 81,824 |
06 Dec 2023 | 360.00 | 364.00 | 357.56 | 364.00 | 364.00 | 86,723 |
05 Dec 2023 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 197,055 |
04 Dec 2023 | 354.00 | 360.00 | 342.00 | 360.00 | 360.00 | 153,620 |
01 Dec 2023 | 350.00 | 353.28 | 346.01 | 353.00 | 353.00 | 136,586 |
30 Nov 2023 | 338.00 | 347.80 | 338.00 | 348.00 | 348.00 | 110,989 |
29 Nov 2023 | 336.00 | 347.00 | 336.00 | 345.00 | 345.00 | 153,621 |
28 Nov 2023 | 341.00 | 348.00 | 337.66 | 340.00 | 340.00 | 83,082 |
27 Nov 2023 | 337.00 | 342.01 | 337.00 | 341.00 | 341.00 | 106,880 |
24 Nov 2023 | 343.00 | 348.00 | 341.00 | 341.00 | 341.00 | 76,353 |
23 Nov 2023 | 345.00 | 349.00 | 343.52 | 344.00 | 344.00 | 86,088 |
22 Nov 2023 | 346.00 | 348.23 | 343.00 | 347.00 | 347.00 | 64,097 |
21 Nov 2023 | 344.00 | 345.43 | 340.92 | 342.00 | 342.00 | 73,511 |
20 Nov 2023 | 340.00 | 346.00 | 339.00 | 344.50 | 344.50 | 118,081 |
17 Nov 2023 | 344.00 | 344.00 | 342.00 | 343.00 | 343.00 | 53,385 |
16 Nov 2023 | 341.00 | 343.96 | 339.00 | 339.50 | 339.50 | 132,572 |
15 Nov 2023 | 340.00 | 344.74 | 337.08 | 342.50 | 342.50 | 213,859 |
14 Nov 2023 | 329.00 | 337.00 | 327.75 | 336.00 | 336.00 | 278,611 |
13 Nov 2023 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 87,587 |
10 Nov 2023 | 327.00 | 330.18 | 323.79 | 326.00 | 326.00 | 38,835 |
09 Nov 2023 | 329.00 | 330.30 | 324.12 | 327.00 | 327.00 | 64,263 |
08 Nov 2023 | 327.00 | 330.30 | 324.12 | 326.50 | 326.50 | 86,910 |
07 Nov 2023 | 324.00 | 329.41 | 323.30 | 327.00 | 327.00 | 105,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |