Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 348.00 | 350.00 | 340.00 | 344.00 | 344.00 | 198,500 |
27 Mar 2024 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 358,400 |
26 Mar 2024 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 364,800 |
25 Mar 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 249,800 |
22 Mar 2024 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | 259,700 |
21 Mar 2024 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 71,000 |
20 Mar 2024 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 182,900 |
19 Mar 2024 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 48,700 |
18 Mar 2024 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 108,000 |
15 Mar 2024 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 113,300 |
14 Mar 2024 | 350.00 | 362.00 | 344.00 | 350.00 | 350.00 | 203,000 |
13 Mar 2024 | 350.00 | 354.00 | 342.00 | 346.00 | 346.00 | 460,500 |
08 Mar 2024 | 352.00 | 370.00 | 350.00 | 352.00 | 352.00 | 24,200 |
07 Mar 2024 | 350.00 | 356.00 | 350.00 | 350.00 | 350.00 | 41,800 |
06 Mar 2024 | 346.00 | 370.00 | 346.00 | 350.00 | 350.00 | 49,900 |
05 Mar 2024 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | 34,400 |
04 Mar 2024 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 61,900 |
01 Mar 2024 | 354.00 | 358.00 | 332.00 | 350.00 | 350.00 | 220,600 |
29 Feb 2024 | 352.00 | 358.00 | 350.00 | 354.00 | 354.00 | 120,300 |
28 Feb 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 18,500 |
27 Feb 2024 | 356.00 | 368.00 | 352.00 | 358.00 | 358.00 | 155,500 |
26 Feb 2024 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | 159,100 |
23 Feb 2024 | 350.00 | 364.00 | 350.00 | 354.00 | 354.00 | 196,000 |
22 Feb 2024 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 37,100 |
21 Feb 2024 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | 48,500 |
20 Feb 2024 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 121,500 |
19 Feb 2024 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | 128,300 |
16 Feb 2024 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 46,400 |
15 Feb 2024 | 356.00 | 360.00 | 350.00 | 350.00 | 350.00 | 388,400 |
13 Feb 2024 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 106,700 |
12 Feb 2024 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 5,900 |
07 Feb 2024 | 358.00 | 360.00 | 352.00 | 354.00 | 354.00 | 41,500 |
06 Feb 2024 | 358.00 | 358.00 | 348.00 | 358.00 | 358.00 | 185,000 |
05 Feb 2024 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 11,700 |
02 Feb 2024 | 354.00 | 360.00 | 350.00 | 360.00 | 360.00 | 54,700 |
01 Feb 2024 | 352.00 | 360.00 | 350.00 | 352.00 | 352.00 | 45,800 |
31 Jan 2024 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | 434,300 |
30 Jan 2024 | 354.00 | 362.00 | 350.00 | 350.00 | 350.00 | 101,200 |
29 Jan 2024 | 354.00 | 364.00 | 352.00 | 354.00 | 354.00 | 377,200 |
26 Jan 2024 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 72,700 |
25 Jan 2024 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | 39,200 |
24 Jan 2024 | 360.00 | 364.00 | 350.00 | 356.00 | 356.00 | 534,700 |
23 Jan 2024 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 292,200 |
22 Jan 2024 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | 159,200 |
19 Jan 2024 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | 106,600 |
18 Jan 2024 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 133,900 |
17 Jan 2024 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 95,500 |
16 Jan 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 135,200 |
15 Jan 2024 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 191,500 |
12 Jan 2024 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 79,300 |
11 Jan 2024 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 64,700 |
10 Jan 2024 | 374.00 | 384.00 | 370.00 | 370.00 | 370.00 | 145,500 |
09 Jan 2024 | 374.00 | 390.00 | 374.00 | 376.00 | 376.00 | 216,800 |
08 Jan 2024 | 384.00 | 390.00 | 374.00 | 374.00 | 374.00 | 477,500 |
05 Jan 2024 | 358.00 | 402.00 | 356.00 | 384.00 | 384.00 | 1,966,500 |
04 Jan 2024 | 354.00 | 360.00 | 354.00 | 356.00 | 356.00 | 63,700 |
03 Jan 2024 | 354.00 | 356.00 | 352.00 | 356.00 | 356.00 | 381,300 |
02 Jan 2024 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 79,200 |
29 Dec 2023 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 113,600 |
28 Dec 2023 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 133,800 |
27 Dec 2023 | 352.00 | 354.00 | 346.00 | 346.00 | 346.00 | 552,900 |
22 Dec 2023 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 400,500 |
21 Dec 2023 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 97,100 |
20 Dec 2023 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 91,200 |
19 Dec 2023 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 54,200 |
18 Dec 2023 | 348.00 | 354.00 | 348.00 | 348.00 | 348.00 | 143,300 |
15 Dec 2023 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | 109,800 |
14 Dec 2023 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 59,400 |
13 Dec 2023 | 350.00 | 356.00 | 348.00 | 352.00 | 352.00 | 493,700 |
12 Dec 2023 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 42,100 |
11 Dec 2023 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 267,700 |
08 Dec 2023 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 35,200 |
07 Dec 2023 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 143,300 |
06 Dec 2023 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 324,200 |
05 Dec 2023 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 210,400 |
04 Dec 2023 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 75,000 |
01 Dec 2023 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 173,500 |
30 Nov 2023 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 234,800 |
29 Nov 2023 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 71,700 |
28 Nov 2023 | 360.00 | 364.00 | 356.00 | 358.00 | 358.00 | 65,800 |
27 Nov 2023 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 247,200 |
24 Nov 2023 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 103,400 |
23 Nov 2023 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 183,600 |
22 Nov 2023 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | 68,700 |
21 Nov 2023 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 144,100 |
20 Nov 2023 | 362.00 | 376.00 | 360.00 | 362.00 | 362.00 | 227,300 |
17 Nov 2023 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 140,500 |
16 Nov 2023 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 38,200 |
15 Nov 2023 | 362.00 | 364.00 | 352.00 | 360.00 | 360.00 | 83,300 |
14 Nov 2023 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | 88,700 |
13 Nov 2023 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 112,900 |
10 Nov 2023 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | 116,500 |
09 Nov 2023 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | 28,600 |
08 Nov 2023 | 366.00 | 368.00 | 358.00 | 358.00 | 358.00 | 102,600 |
07 Nov 2023 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 41,300 |
06 Nov 2023 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | 70,300 |
03 Nov 2023 | 346.00 | 374.00 | 340.00 | 366.00 | 366.00 | 674,700 |
02 Nov 2023 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 394,400 |
01 Nov 2023 | 342.00 | 348.00 | 330.00 | 338.00 | 338.00 | 729,500 |
31 Oct 2023 | 364.00 | 366.00 | 328.00 | 338.00 | 338.00 | 4,125,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |