Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 542.00 | 100 |
15 Mar 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 551.97 | 100 |
14 Mar 2024 | 540.50 | 543.30 | 540.00 | 543.30 | 543.30 | 100 |
13 Mar 2024 | 538.13 | 539.35 | 538.13 | 539.35 | 539.35 | 100 |
12 Mar 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 518.04 | 100 |
11 Mar 2024 | 529.53 | 529.53 | 525.40 | 525.40 | 525.40 | 100 |
08 Mar 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 528.82 | 100 |
07 Mar 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 534.00 | 100 |
06 Mar 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 518.00 | 100 |
05 Mar 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 516.00 | 100 |
04 Mar 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 519.00 | 100 |
01 Mar 2024 | 521.00 | 530.49 | 521.00 | 530.49 | 530.49 | 200 |
29 Feb 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 521.00 | 900 |
28 Feb 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 530.00 | 100 |
27 Feb 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 530.00 | 100 |
26 Feb 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 519.30 | 100 |
23 Feb 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 532.50 | 100 |
22 Feb 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 527.00 | 1,700 |
21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
20 Feb 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 512.00 | 400 |
16 Feb 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 527.00 | 100 |
15 Feb 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 523.00 | 500 |
14 Feb 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 525.61 | 3,400 |
13 Feb 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 500.00 | 100 |
12 Feb 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 518.90 | 100 |
09 Feb 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 512.00 | 100 |
08 Feb 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 509.00 | 100 |
07 Feb 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 498.50 | 40,500 |
06 Feb 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 511.00 | 800 |
05 Feb 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 515.95 | 300 |
02 Feb 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 501.00 | 200 |
01 Feb 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 505.00 | 800 |
31 Jan 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 488.93 | 300 |
30 Jan 2024 | 502.80 | 508.50 | 495.60 | 496.50 | 496.50 | 100 |
29 Jan 2024 | 500.32 | 511.40 | 498.00 | 506.39 | 506.39 | 600 |
26 Jan 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 489.00 | 300 |
25 Jan 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 422.95 | 200 |
24 Jan 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 447.00 | 200 |
23 Jan 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 423.00 | 13,300 |
22 Jan 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 422.75 | 1,300 |
19 Jan 2024 | 409.00 | 424.00 | 409.00 | 424.00 | 424.00 | 500 |
18 Jan 2024 | 428.16 | 428.16 | 413.40 | 422.00 | 422.00 | 1,300 |
17 Jan 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 418.50 | 400 |
16 Jan 2024 | 432.10 | 435.65 | 424.75 | 430.50 | 430.50 | 2,600 |
12 Jan 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 427.20 | 10,500 |
11 Jan 2024 | 437.43 | 437.43 | 426.30 | 427.65 | 427.65 | 600 |
10 Jan 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 422.35 | 600 |
09 Jan 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 415.75 | 300 |
08 Jan 2024 | 410.70 | 415.50 | 404.75 | 414.00 | 414.00 | 1,800 |
05 Jan 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 405.00 | 1,700 |
04 Jan 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 417.70 | 800 |
03 Jan 2024 | 410.90 | 416.20 | 405.25 | 405.65 | 405.65 | 400 |
02 Jan 2024 | 420.50 | 421.50 | 412.50 | 413.20 | 413.20 | 3,000 |
29 Dec 2023 | 417.95 | 425.75 | 414.85 | 419.00 | 419.00 | 500 |
28 Dec 2023 | 424.85 | 425.70 | 411.85 | 419.00 | 419.00 | 300 |
27 Dec 2023 | 425.86 | 425.86 | 411.30 | 416.00 | 416.00 | 400 |
26 Dec 2023 | 409.52 | 418.00 | 409.52 | 409.52 | 409.52 | 1,200 |
22 Dec 2023 | 423.95 | 424.62 | 400.45 | 400.45 | 400.45 | 1,100 |
21 Dec 2023 | 406.05 | 412.67 | 390.00 | 402.00 | 402.00 | 800 |
20 Dec 2023 | 393.14 | 410.31 | 387.30 | 410.28 | 410.28 | 400 |
19 Dec 2023 | 414.05 | 415.29 | 395.35 | 405.10 | 405.10 | 1,100 |
18 Dec 2023 | 396.43 | 399.75 | 389.00 | 393.00 | 393.00 | 1,500 |
15 Dec 2023 | 397.15 | 398.40 | 388.50 | 389.60 | 389.60 | 1,000 |
14 Dec 2023 | 382.80 | 389.85 | 379.80 | 381.50 | 381.50 | 1,500 |
13 Dec 2023 | 369.25 | 375.90 | 369.20 | 374.50 | 374.50 | 1,200 |
12 Dec 2023 | 367.50 | 377.35 | 367.50 | 372.50 | 372.50 | 900 |
11 Dec 2023 | 365.20 | 374.05 | 365.16 | 369.00 | 369.00 | 1,900 |
08 Dec 2023 | 370.20 | 377.95 | 368.95 | 368.95 | 368.95 | 1,000 |
07 Dec 2023 | 371.25 | 382.50 | 369.00 | 374.50 | 374.50 | 1,200 |
06 Dec 2023 | 379.10 | 388.00 | 377.00 | 380.00 | 380.00 | 900 |
05 Dec 2023 | 378.35 | 386.50 | 375.00 | 382.00 | 382.00 | 1,700 |
04 Dec 2023 | 376.30 | 381.80 | 370.70 | 371.00 | 371.00 | 2,000 |
01 Dec 2023 | 390.20 | 391.58 | 371.70 | 384.00 | 384.00 | 1,000 |
30 Nov 2023 | 374.60 | 394.48 | 374.50 | 388.00 | 388.00 | 400 |
29 Nov 2023 | 381.15 | 398.55 | 376.30 | 390.50 | 390.50 | 700 |
28 Nov 2023 | 373.25 | 393.06 | 373.25 | 384.50 | 384.50 | 600 |
27 Nov 2023 | 398.88 | 402.23 | 382.05 | 390.50 | 390.50 | 1,100 |
24 Nov 2023 | 392.09 | 405.95 | 392.09 | 405.95 | 405.95 | 400 |
22 Nov 2023 | 388.40 | 408.24 | 387.32 | 397.50 | 397.50 | 500 |
21 Nov 2023 | 390.80 | 409.63 | 386.05 | 398.00 | 398.00 | 400 |
20 Nov 2023 | 399.50 | 415.05 | 391.84 | 412.92 | 412.92 | 1,400 |
17 Nov 2023 | 393.25 | 412.05 | 390.45 | 400.00 | 400.00 | 600 |
16 Nov 2023 | 388.25 | 408.45 | 386.80 | 397.00 | 397.00 | 700 |
15 Nov 2023 | 386.80 | 405.35 | 383.50 | 393.50 | 393.50 | 400 |
14 Nov 2023 | 398.65 | 398.65 | 378.54 | 380.66 | 380.66 | 700 |
13 Nov 2023 | 361.25 | 379.25 | 360.80 | 373.00 | 373.00 | 600 |
10 Nov 2023 | 363.70 | 380.85 | 359.54 | 373.00 | 373.00 | 700 |
09 Nov 2023 | 371.30 | 390.50 | 367.81 | 374.00 | 374.00 | 300 |
08 Nov 2023 | 367.05 | 384.08 | 361.40 | 370.50 | 370.50 | 600 |
07 Nov 2023 | 361.19 | 379.25 | 356.70 | 367.00 | 367.00 | 1,400 |
06 Nov 2023 | 378.36 | 378.77 | 360.94 | 361.29 | 361.29 | 3,900 |
03 Nov 2023 | 366.60 | 379.22 | 358.70 | 365.76 | 365.76 | 1,400 |
02 Nov 2023 | 360.00 | 361.33 | 347.03 | 347.03 | 347.03 | 900 |
01 Nov 2023 | 361.85 | 361.85 | 340.99 | 349.00 | 349.00 | 1,600 |
31 Oct 2023 | 356.50 | 360.50 | 336.65 | 360.50 | 360.50 | 300 |
30 Oct 2023 | 341.65 | 357.00 | 336.03 | 336.03 | 336.03 | 1,000 |
27 Oct 2023 | 341.05 | 357.40 | 338.50 | 340.60 | 340.60 | 1,200 |
26 Oct 2023 | 347.35 | 359.80 | 343.40 | 343.40 | 343.40 | 700 |
25 Oct 2023 | 355.00 | 362.15 | 343.85 | 350.00 | 350.00 | 800 |
24 Oct 2023 | 377.25 | 378.67 | 359.70 | 368.00 | 368.00 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |