Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | 1,436,500 |
27 Mar 2024 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1,020,100 |
26 Mar 2024 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 320,600 |
25 Mar 2024 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 385,200 |
22 Mar 2024 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 334,500 |
21 Mar 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 455,800 |
20 Mar 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 759,500 |
19 Mar 2024 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 466,000 |
18 Mar 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 974,000 |
15 Mar 2024 | 845.00 | 850.00 | 845.00 | 845.00 | 845.00 | 670,700 |
14 Mar 2024 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 430,300 |
13 Mar 2024 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 1,355,700 |
08 Mar 2024 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 418,700 |
07 Mar 2024 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 348,900 |
06 Mar 2024 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 663,600 |
05 Mar 2024 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | 1,133,300 |
04 Mar 2024 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 10,360,600 |
01 Mar 2024 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | 1,892,000 |
29 Feb 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 6,041,400 |
28 Feb 2024 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 6,903,300 |
27 Feb 2024 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | 9,486,000 |
26 Feb 2024 | 890.00 | 935.00 | 850.00 | 875.00 | 875.00 | 31,484,100 |
23 Feb 2024 | 935.00 | 975.00 | 935.00 | 950.00 | 950.00 | 4,681,300 |
22 Feb 2024 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 2,428,400 |
21 Feb 2024 | 910.00 | 960.00 | 900.00 | 935.00 | 935.00 | 7,452,300 |
20 Feb 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 1,542,900 |
19 Feb 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 876,100 |
16 Feb 2024 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 1,494,900 |
15 Feb 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,293,400 |
13 Feb 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 761,100 |
12 Feb 2024 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 924,300 |
07 Feb 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,398,700 |
06 Feb 2024 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 1,070,400 |
05 Feb 2024 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 574,400 |
02 Feb 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,676,900 |
01 Feb 2024 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 605,300 |
31 Jan 2024 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,400,700 |
30 Jan 2024 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 1,398,600 |
29 Jan 2024 | 895.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,073,700 |
26 Jan 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 435,400 |
25 Jan 2024 | 900.00 | 910.00 | 895.00 | 900.00 | 900.00 | 309,800 |
24 Jan 2024 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | 291,200 |
23 Jan 2024 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1,963,600 |
22 Jan 2024 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 1,026,400 |
19 Jan 2024 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 1,110,100 |
18 Jan 2024 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 724,100 |
17 Jan 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 1,087,800 |
16 Jan 2024 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1,480,100 |
15 Jan 2024 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1,081,000 |
12 Jan 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 467,100 |
11 Jan 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 925.00 | 929,400 |
10 Jan 2024 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1,239,300 |
09 Jan 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 656,900 |
08 Jan 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 955,300 |
05 Jan 2024 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | 2,207,100 |
04 Jan 2024 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 692,000 |
03 Jan 2024 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 637,700 |
02 Jan 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 820,100 |
29 Dec 2023 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 563,800 |
28 Dec 2023 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 791,600 |
27 Dec 2023 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 285,100 |
22 Dec 2023 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 589,500 |
21 Dec 2023 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 365,900 |
20 Dec 2023 | 895.00 | 910.00 | 895.00 | 905.00 | 905.00 | 414,700 |
19 Dec 2023 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 483,300 |
18 Dec 2023 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 409,500 |
15 Dec 2023 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,194,400 |
14 Dec 2023 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,394,900 |
13 Dec 2023 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 542,900 |
12 Dec 2023 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 1,048,800 |
11 Dec 2023 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 791,700 |
08 Dec 2023 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 585,100 |
07 Dec 2023 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 1,210,000 |
06 Dec 2023 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1,753,100 |
05 Dec 2023 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 484,500 |
04 Dec 2023 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 1,103,800 |
01 Dec 2023 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 439,400 |
30 Nov 2023 | 920.00 | 925.00 | 895.00 | 915.00 | 915.00 | 2,167,000 |
29 Nov 2023 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 659,500 |
28 Nov 2023 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 730,400 |
27 Nov 2023 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | 1,071,100 |
24 Nov 2023 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | 2,017,300 |
23 Nov 2023 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 964,100 |
22 Nov 2023 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 277,000 |
21 Nov 2023 | 920.00 | 925.00 | 905.00 | 925.00 | 925.00 | 1,375,300 |
20 Nov 2023 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 949,000 |
17 Nov 2023 | 930.00 | 935.00 | 915.00 | 930.00 | 930.00 | 517,100 |
16 Nov 2023 | 930.00 | 940.00 | 915.00 | 930.00 | 930.00 | 1,956,900 |
15 Nov 2023 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 992,200 |
14 Nov 2023 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 963,200 |
13 Nov 2023 | 915.00 | 925.00 | 915.00 | 920.00 | 920.00 | 235,300 |
10 Nov 2023 | 915.00 | 925.00 | 910.00 | 915.00 | 915.00 | 1,569,200 |
09 Nov 2023 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 944,700 |
08 Nov 2023 | 920.00 | 960.00 | 900.00 | 910.00 | 910.00 | 4,828,500 |
07 Nov 2023 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | 552,400 |
06 Nov 2023 | 940.00 | 945.00 | 905.00 | 920.00 | 920.00 | 3,186,900 |
03 Nov 2023 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | 3,204,000 |
02 Nov 2023 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 1,873,000 |
01 Nov 2023 | 950.00 | 960.00 | 935.00 | 945.00 | 945.00 | 4,157,400 |
31 Oct 2023 | 935.00 | 1,000.00 | 915.00 | 950.00 | 950.00 | 8,769,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |