Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 541.00 | 547.00 | 539.00 | 547.00 | 547.00 | 3,300 |
24 Apr 2024 | 544.00 | 546.00 | 541.00 | 546.00 | 546.00 | 2,300 |
23 Apr 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,300 |
22 Apr 2024 | 536.00 | 545.00 | 536.00 | 544.00 | 544.00 | 900 |
19 Apr 2024 | 544.00 | 545.00 | 532.00 | 541.00 | 541.00 | 4,400 |
18 Apr 2024 | 529.00 | 546.00 | 529.00 | 546.00 | 546.00 | 5,900 |
17 Apr 2024 | 532.00 | 532.00 | 524.00 | 529.00 | 529.00 | 6,500 |
16 Apr 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,000 |
15 Apr 2024 | 544.00 | 544.00 | 539.00 | 540.00 | 540.00 | 1,200 |
12 Apr 2024 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 2,400 |
11 Apr 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
10 Apr 2024 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | 600 |
09 Apr 2024 | 535.00 | 535.00 | 528.00 | 532.00 | 532.00 | 1,300 |
08 Apr 2024 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 700 |
05 Apr 2024 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2,100 |
04 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 300 |
03 Apr 2024 | 545.00 | 545.00 | 539.00 | 545.00 | 545.00 | 400 |
02 Apr 2024 | 544.00 | 546.00 | 529.00 | 545.00 | 545.00 | 8,800 |
01 Apr 2024 | 535.00 | 545.00 | 530.00 | 539.00 | 539.00 | 6,500 |
29 Mar 2024 | 545.00 | 545.00 | 532.00 | 532.00 | 532.00 | 2,100 |
28 Mar 2024 | 540.00 | 550.00 | 520.00 | 542.00 | 542.00 | 3,000 |
27 Mar 2024 | 533.00 | 546.00 | 522.00 | 544.00 | 544.00 | 4,700 |
26 Mar 2024 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 1,800 |
25 Mar 2024 | 550.00 | 550.00 | 534.00 | 534.00 | 534.00 | 7,700 |
22 Mar 2024 | 543.00 | 547.00 | 540.00 | 547.00 | 547.00 | 3,900 |
21 Mar 2024 | 546.00 | 549.00 | 545.00 | 549.00 | 549.00 | 1,300 |
19 Mar 2024 | 546.00 | 551.00 | 530.00 | 546.00 | 546.00 | 9,300 |
18 Mar 2024 | 531.00 | 546.00 | 531.00 | 546.00 | 546.00 | 5,700 |
15 Mar 2024 | 537.00 | 537.00 | 529.00 | 536.00 | 536.00 | 2,100 |
14 Mar 2024 | 533.00 | 537.00 | 520.00 | 537.00 | 537.00 | 4,600 |
13 Mar 2024 | 525.00 | 533.00 | 525.00 | 533.00 | 533.00 | 700 |
12 Mar 2024 | 516.00 | 524.00 | 503.00 | 523.00 | 523.00 | 4,100 |
11 Mar 2024 | 518.00 | 518.00 | 512.00 | 516.00 | 516.00 | 3,300 |
08 Mar 2024 | 529.00 | 529.00 | 523.00 | 528.00 | 528.00 | 500 |
07 Mar 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 700 |
06 Mar 2024 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 700 |
05 Mar 2024 | 534.00 | 538.00 | 523.00 | 537.00 | 537.00 | 2,400 |
04 Mar 2024 | 538.00 | 538.00 | 535.00 | 538.00 | 538.00 | 1,800 |
01 Mar 2024 | 529.00 | 546.00 | 528.00 | 538.00 | 538.00 | 9,700 |
29 Feb 2024 | 528.00 | 529.00 | 524.00 | 529.00 | 529.00 | 3,900 |
28 Feb 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 528.00 | 1,200 |
27 Feb 2024 | 520.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1,900 |
26 Feb 2024 | 526.00 | 527.00 | 522.00 | 527.00 | 527.00 | 1,600 |
22 Feb 2024 | 520.00 | 527.00 | 520.00 | 527.00 | 527.00 | 900 |
21 Feb 2024 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | 500 |
20 Feb 2024 | 525.00 | 527.00 | 522.00 | 526.00 | 526.00 | 2,200 |
19 Feb 2024 | 520.00 | 526.00 | 514.00 | 525.00 | 525.00 | 3,400 |
16 Feb 2024 | 517.00 | 525.00 | 517.00 | 524.00 | 524.00 | 2,300 |
15 Feb 2024 | 517.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,900 |
14 Feb 2024 | 529.00 | 529.00 | 479.00 | 518.00 | 518.00 | 13,600 |
13 Feb 2024 | 519.00 | 529.00 | 501.00 | 528.00 | 528.00 | 17,000 |
09 Feb 2024 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 8,000 |
08 Feb 2024 | 513.00 | 513.00 | 506.00 | 512.00 | 512.00 | 4,400 |
07 Feb 2024 | 508.00 | 513.00 | 507.00 | 511.00 | 511.00 | 2,900 |
06 Feb 2024 | 510.00 | 512.00 | 509.00 | 509.00 | 509.00 | 1,000 |
05 Feb 2024 | 510.00 | 513.00 | 508.00 | 510.00 | 510.00 | 2,900 |
02 Feb 2024 | 509.00 | 511.00 | 509.00 | 510.00 | 510.00 | 1,800 |
01 Feb 2024 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | 300 |
31 Jan 2024 | 508.00 | 512.00 | 501.00 | 511.00 | 511.00 | 900 |
30 Jan 2024 | 508.00 | 509.00 | 508.00 | 508.00 | 508.00 | 500 |
29 Jan 2024 | 508.00 | 510.00 | 507.00 | 508.00 | 508.00 | 1,400 |
26 Jan 2024 | 511.00 | 511.00 | 499.00 | 506.00 | 506.00 | 1,300 |
25 Jan 2024 | 507.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1,300 |
24 Jan 2024 | 510.00 | 512.00 | 509.00 | 512.00 | 512.00 | 1,000 |
23 Jan 2024 | 511.00 | 511.00 | 510.00 | 511.00 | 511.00 | 1,600 |
22 Jan 2024 | 513.00 | 513.00 | 495.00 | 510.00 | 510.00 | 5,800 |
19 Jan 2024 | 510.00 | 513.00 | 507.00 | 513.00 | 513.00 | 1,100 |
18 Jan 2024 | 507.00 | 509.00 | 505.00 | 509.00 | 509.00 | 1,000 |
17 Jan 2024 | 506.00 | 512.00 | 505.00 | 505.00 | 505.00 | 1,000 |
16 Jan 2024 | 510.00 | 513.00 | 505.00 | 505.00 | 505.00 | 1,800 |
15 Jan 2024 | 513.00 | 513.00 | 503.00 | 504.00 | 504.00 | 1,700 |
12 Jan 2024 | 511.00 | 513.00 | 503.00 | 513.00 | 513.00 | 2,600 |
11 Jan 2024 | 513.00 | 513.00 | 504.00 | 511.00 | 511.00 | 5,300 |
10 Jan 2024 | 504.00 | 514.00 | 504.00 | 513.00 | 513.00 | 9,800 |
09 Jan 2024 | 496.00 | 504.00 | 496.00 | 504.00 | 504.00 | 2,000 |
05 Jan 2024 | 495.00 | 502.00 | 495.00 | 502.00 | 502.00 | 8,200 |
04 Jan 2024 | 490.00 | 499.00 | 487.00 | 499.00 | 499.00 | 1,400 |
29 Dec 2023 | 488.00 | 493.00 | 487.00 | 493.00 | 493.00 | 2,100 |
28 Dec 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 1,000 |
27 Dec 2023 | 486.00 | 493.00 | 480.00 | 492.00 | 492.00 | 7,300 |
26 Dec 2023 | 493.00 | 493.00 | 486.00 | 486.00 | 486.00 | 3,300 |
25 Dec 2023 | 482.00 | 490.00 | 480.00 | 488.00 | 488.00 | 4,900 |
22 Dec 2023 | 485.00 | 492.00 | 482.00 | 490.00 | 490.00 | 4,300 |
21 Dec 2023 | 485.00 | 488.00 | 483.00 | 488.00 | 488.00 | 1,600 |
20 Dec 2023 | 486.00 | 490.00 | 484.00 | 490.00 | 490.00 | 5,700 |
19 Dec 2023 | 475.00 | 489.00 | 475.00 | 488.00 | 488.00 | 6,100 |
18 Dec 2023 | 479.00 | 485.00 | 479.00 | 483.00 | 483.00 | 10,000 |
15 Dec 2023 | 477.00 | 484.00 | 469.00 | 484.00 | 484.00 | 10,400 |
14 Dec 2023 | 487.00 | 487.00 | 475.00 | 483.00 | 483.00 | 6,000 |
13 Dec 2023 | 487.00 | 492.00 | 486.00 | 491.00 | 491.00 | 1,300 |
12 Dec 2023 | 490.00 | 493.00 | 488.00 | 492.00 | 492.00 | 3,800 |
11 Dec 2023 | 492.00 | 494.00 | 491.00 | 491.00 | 491.00 | 3,400 |
08 Dec 2023 | 498.00 | 498.00 | 480.00 | 494.00 | 494.00 | 4,500 |
07 Dec 2023 | 496.00 | 498.00 | 493.00 | 498.00 | 498.00 | 6,500 |
06 Dec 2023 | 499.00 | 499.00 | 496.00 | 499.00 | 499.00 | 2,600 |
05 Dec 2023 | 496.00 | 500.00 | 494.00 | 499.00 | 499.00 | 4,500 |
04 Dec 2023 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 1,700 |
01 Dec 2023 | 497.00 | 501.00 | 494.00 | 500.00 | 500.00 | 6,800 |
30 Nov 2023 | 498.00 | 499.00 | 495.00 | 498.00 | 498.00 | 2,500 |
29 Nov 2023 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 9,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |