Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 549.00 | 553.00 | 541.00 | 543.25 | 543.25 | 40,052 |
18 Mar 2024 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | 82,151 |
15 Mar 2024 | 558.00 | 558.00 | 544.00 | 548.00 | 548.00 | 89,154 |
14 Mar 2024 | 569.00 | 569.00 | 547.00 | 548.00 | 548.00 | 93,730 |
13 Mar 2024 | 569.00 | 569.00 | 559.00 | 567.00 | 567.00 | 57,663 |
12 Mar 2024 | 570.00 | 570.00 | 550.00 | 563.00 | 563.00 | 104,731 |
11 Mar 2024 | 552.00 | 556.00 | 540.00 | 551.00 | 551.00 | 74,661 |
08 Mar 2024 | 546.00 | 552.00 | 539.00 | 546.00 | 546.00 | 64,146 |
07 Mar 2024 | 540.00 | 551.00 | 538.64 | 545.00 | 545.00 | 86,790 |
06 Mar 2024 | 545.00 | 545.00 | 535.00 | 541.00 | 541.00 | 61,542 |
05 Mar 2024 | 539.00 | 545.00 | 538.00 | 538.00 | 538.00 | 77,877 |
04 Mar 2024 | 542.00 | 548.00 | 534.00 | 539.00 | 539.00 | 128,933 |
01 Mar 2024 | 553.00 | 556.21 | 541.00 | 544.00 | 544.00 | 597,553 |
29 Feb 2024 | 545.00 | 555.00 | 543.00 | 549.00 | 549.00 | 494,031 |
28 Feb 2024 | 563.00 | 566.00 | 547.00 | 547.00 | 547.00 | 295,300 |
27 Feb 2024 | 570.00 | 575.00 | 562.00 | 562.00 | 562.00 | 226,983 |
26 Feb 2024 | 600.00 | 600.00 | 570.00 | 572.00 | 572.00 | 121,091 |
23 Feb 2024 | 583.00 | 587.00 | 572.00 | 578.00 | 578.00 | 40,968 |
22 Feb 2024 | 580.00 | 594.00 | 577.00 | 579.00 | 579.00 | 99,489 |
21 Feb 2024 | 571.00 | 577.00 | 570.00 | 576.00 | 576.00 | 44,195 |
20 Feb 2024 | 586.00 | 587.00 | 570.00 | 570.00 | 570.00 | 72,535 |
19 Feb 2024 | 573.00 | 585.56 | 569.00 | 585.00 | 585.00 | 199,047 |
16 Feb 2024 | 578.00 | 584.00 | 570.00 | 570.00 | 570.00 | 65,777 |
15 Feb 2024 | 569.00 | 581.00 | 563.00 | 576.00 | 576.00 | 114,823 |
14 Feb 2024 | 549.00 | 562.00 | 544.00 | 558.00 | 558.00 | 118,132 |
13 Feb 2024 | 549.00 | 557.00 | 540.00 | 549.00 | 549.00 | 121,466 |
12 Feb 2024 | 550.00 | 557.00 | 547.58 | 554.00 | 554.00 | 127,377 |
09 Feb 2024 | 560.00 | 563.00 | 546.00 | 549.00 | 549.00 | 133,081 |
08 Feb 2024 | 565.00 | 567.00 | 554.00 | 561.00 | 561.00 | 79,583 |
07 Feb 2024 | 570.00 | 574.00 | 553.00 | 553.00 | 553.00 | 182,843 |
06 Feb 2024 | 585.00 | 585.00 | 570.00 | 571.00 | 571.00 | 200,251 |
05 Feb 2024 | 582.00 | 593.00 | 570.00 | 572.00 | 572.00 | 635,391 |
02 Feb 2024 | 589.00 | 589.00 | 569.00 | 569.00 | 569.00 | 320,041 |
01 Feb 2024 | 594.00 | 594.00 | 580.00 | 580.00 | 580.00 | 211,650 |
31 Jan 2024 | 589.00 | 600.00 | 578.00 | 587.00 | 587.00 | 226,962 |
30 Jan 2024 | 596.00 | 620.00 | 580.00 | 590.00 | 590.00 | 487,288 |
29 Jan 2024 | 631.00 | 645.00 | 620.93 | 627.00 | 627.00 | 96,829 |
26 Jan 2024 | 611.00 | 630.00 | 610.00 | 627.00 | 627.00 | 100,017 |
25 Jan 2024 | 633.00 | 633.00 | 618.00 | 625.00 | 625.00 | 133,320 |
24 Jan 2024 | 630.00 | 634.00 | 624.00 | 628.00 | 628.00 | 63,791 |
23 Jan 2024 | 629.00 | 633.00 | 623.00 | 628.00 | 628.00 | 80,216 |
22 Jan 2024 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 62,417 |
19 Jan 2024 | 635.00 | 636.00 | 621.00 | 628.00 | 628.00 | 78,157 |
18 Jan 2024 | 629.00 | 632.00 | 620.00 | 623.00 | 623.00 | 54,290 |
17 Jan 2024 | 636.00 | 636.00 | 616.00 | 621.00 | 621.00 | 104,010 |
16 Jan 2024 | 659.00 | 659.00 | 637.00 | 640.00 | 640.00 | 65,149 |
15 Jan 2024 | 657.93 | 660.00 | 648.00 | 651.00 | 651.00 | 48,076 |
12 Jan 2024 | 640.00 | 658.00 | 634.00 | 657.00 | 657.00 | 54,206 |
11 Jan 2024 | 634.00 | 637.00 | 626.00 | 626.00 | 626.00 | 185,047 |
10 Jan 2024 | 638.00 | 639.00 | 625.00 | 629.00 | 629.00 | 121,089 |
09 Jan 2024 | 638.00 | 638.00 | 631.66 | 638.00 | 638.00 | 73,395 |
08 Jan 2024 | 654.00 | 654.00 | 630.00 | 635.00 | 635.00 | 72,458 |
05 Jan 2024 | 633.00 | 638.00 | 622.99 | 634.00 | 634.00 | 99,526 |
04 Jan 2024 | 651.00 | 651.00 | 623.00 | 630.00 | 630.00 | 944,253 |
03 Jan 2024 | 645.00 | 648.00 | 620.00 | 622.00 | 622.00 | 92,240 |
02 Jan 2024 | 639.00 | 653.00 | 639.00 | 641.00 | 641.00 | 120,708 |
29 Dec 2023 | 644.00 | 648.00 | 635.00 | 639.00 | 639.00 | 44,141 |
28 Dec 2023 | 649.00 | 650.00 | 643.00 | 644.00 | 644.00 | 28,461 |
27 Dec 2023 | 650.00 | 650.00 | 643.00 | 650.00 | 650.00 | 140,547 |
22 Dec 2023 | 660.00 | 660.00 | 642.00 | 645.00 | 645.00 | 119,445 |
21 Dec 2023 | 659.00 | 659.00 | 640.00 | 646.00 | 646.00 | 62,837 |
20 Dec 2023 | 654.00 | 661.00 | 644.84 | 655.00 | 655.00 | 102,228 |
19 Dec 2023 | 637.00 | 649.00 | 630.00 | 649.00 | 649.00 | 282,611 |
18 Dec 2023 | 634.00 | 654.00 | 610.00 | 637.00 | 637.00 | 327,827 |
15 Dec 2023 | 606.00 | 628.00 | 602.00 | 612.00 | 612.00 | 298,280 |
14 Dec 2023 | 581.00 | 605.00 | 576.00 | 601.00 | 601.00 | 140,810 |
13 Dec 2023 | 578.00 | 580.00 | 566.00 | 568.00 | 568.00 | 61,610 |
12 Dec 2023 | 592.00 | 592.00 | 572.00 | 577.00 | 577.00 | 98,828 |
11 Dec 2023 | 595.00 | 595.00 | 580.00 | 584.00 | 584.00 | 89,789 |
08 Dec 2023 | 598.00 | 599.00 | 589.00 | 592.00 | 592.00 | 157,570 |
07 Dec 2023 | 600.00 | 600.00 | 586.00 | 588.00 | 588.00 | 162,390 |
06 Dec 2023 | 575.00 | 597.00 | 575.00 | 595.00 | 595.00 | 186,372 |
05 Dec 2023 | 592.00 | 592.00 | 574.00 | 574.00 | 574.00 | 103,266 |
04 Dec 2023 | 590.00 | 594.46 | 581.00 | 582.00 | 582.00 | 234,801 |
01 Dec 2023 | 600.00 | 602.00 | 579.00 | 586.00 | 586.00 | 95,300 |
30 Nov 2023 | 602.00 | 604.00 | 586.00 | 586.00 | 586.00 | 250,603 |
29 Nov 2023 | 605.00 | 615.00 | 602.00 | 602.00 | 602.00 | 83,152 |
28 Nov 2023 | 607.00 | 610.00 | 600.00 | 606.00 | 606.00 | 151,443 |
27 Nov 2023 | 600.00 | 612.00 | 600.00 | 611.00 | 611.00 | 118,939 |
24 Nov 2023 | 606.00 | 610.00 | 598.00 | 610.00 | 610.00 | 238,672 |
23 Nov 2023 | 615.00 | 616.00 | 599.00 | 600.00 | 600.00 | 180,965 |
22 Nov 2023 | 622.00 | 622.00 | 612.00 | 622.00 | 622.00 | 137,090 |
21 Nov 2023 | 627.00 | 627.00 | 615.00 | 617.00 | 617.00 | 101,171 |
20 Nov 2023 | 614.00 | 626.00 | 608.00 | 617.00 | 617.00 | 74,407 |
17 Nov 2023 | 618.00 | 618.00 | 600.00 | 614.00 | 614.00 | 169,183 |
16 Nov 2023 | 615.00 | 623.00 | 608.00 | 616.00 | 616.00 | 631,228 |
15 Nov 2023 | 590.00 | 621.00 | 587.00 | 621.00 | 621.00 | 1,819,493 |
14 Nov 2023 | 571.00 | 594.00 | 571.00 | 594.00 | 594.00 | 104,415 |
13 Nov 2023 | 574.00 | 595.00 | 565.00 | 575.00 | 575.00 | 108,134 |
10 Nov 2023 | 575.00 | 577.74 | 553.00 | 573.00 | 573.00 | 113,264 |
09 Nov 2023 | 555.00 | 583.85 | 555.00 | 575.00 | 575.00 | 90,120 |
08 Nov 2023 | 566.00 | 583.85 | 566.00 | 579.00 | 579.00 | 170,380 |
07 Nov 2023 | 571.00 | 581.00 | 563.00 | 567.00 | 567.00 | 278,568 |
06 Nov 2023 | 574.00 | 585.00 | 568.00 | 570.00 | 570.00 | 425,612 |
03 Nov 2023 | 580.00 | 588.00 | 570.00 | 570.00 | 570.00 | 335,188 |
02 Nov 2023 | 584.00 | 596.00 | 573.00 | 578.00 | 578.00 | 428,443 |
01 Nov 2023 | 585.00 | 591.00 | 579.00 | 587.00 | 587.00 | 129,978 |
31 Oct 2023 | 601.00 | 601.00 | 580.00 | 587.00 | 587.00 | 163,457 |
30 Oct 2023 | 563.00 | 596.00 | 563.00 | 587.00 | 587.00 | 231,288 |
27 Oct 2023 | 561.00 | 567.00 | 542.00 | 566.00 | 566.00 | 446,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |