Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 605.00 | 610.00 | 575.00 | 610.00 | 610.00 | 10,400 |
20 May 2024 | 590.00 | 610.00 | 565.00 | 605.00 | 605.00 | 14,000 |
17 May 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
16 May 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
15 May 2024 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 40,300 |
14 May 2024 | 570.00 | 600.00 | 570.00 | 595.00 | 595.00 | 27,000 |
13 May 2024 | 610.00 | 610.00 | 555.00 | 595.00 | 595.00 | 65,600 |
08 May 2024 | 545.00 | 615.00 | 545.00 | 610.00 | 610.00 | 96,600 |
07 May 2024 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1,400 |
06 May 2024 | 610.00 | 610.00 | 575.00 | 575.00 | 575.00 | 13,900 |
03 May 2024 | 575.00 | 610.00 | 575.00 | 575.00 | 575.00 | 4,500 |
02 May 2024 | 610.00 | 610.00 | 575.00 | 575.00 | 575.00 | 30,700 |
30 Apr 2024 | 585.00 | 615.00 | 545.00 | 610.00 | 610.00 | 276,500 |
29 Apr 2024 | 560.00 | 575.00 | 530.00 | 575.00 | 575.00 | 138,900 |
26 Apr 2024 | 530.00 | 560.00 | 520.00 | 560.00 | 560.00 | 56,200 |
25 Apr 2024 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 400 |
24 Apr 2024 | 545.00 | 585.00 | 540.00 | 550.00 | 550.00 | 2,200 |
23 Apr 2024 | 550.00 | 570.00 | 530.00 | 535.00 | 535.00 | 20,600 |
22 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
19 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
18 Apr 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 24,400 |
17 Apr 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 400 |
16 Apr 2024 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 8,200 |
05 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
04 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 400 |
03 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
02 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 300 |
01 Apr 2024 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 21,600 |
28 Mar 2024 | 560.00 | 600.00 | 520.00 | 600.00 | 600.00 | 126,000 |
27 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,800 |
26 Mar 2024 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 13,800 |
25 Mar 2024 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1,800 |
22 Mar 2024 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | 79,600 |
21 Mar 2024 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 117,200 |
20 Mar 2024 | 580.00 | 590.00 | 530.00 | 590.00 | 590.00 | 59,600 |
19 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
18 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
15 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
14 Mar 2024 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 143,500 |
13 Mar 2024 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 59,300 |
08 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,000 |
07 Mar 2024 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 9,000 |
06 Mar 2024 | 550.00 | 585.00 | 545.00 | 580.00 | 580.00 | 26,300 |
05 Mar 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 2,100 |
04 Mar 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 300 |
01 Mar 2024 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 23,400 |
29 Feb 2024 | 550.00 | 595.00 | 498.00 | 590.00 | 590.00 | 146,900 |
28 Feb 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 200 |
27 Feb 2024 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 300 |
26 Feb 2024 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 3,400 |
23 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
22 Feb 2024 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 37,100 |
21 Feb 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 800 |
20 Feb 2024 | 555.00 | 615.00 | 555.00 | 565.00 | 565.00 | 47,100 |
19 Feb 2024 | 590.00 | 590.00 | 550.00 | 590.00 | 590.00 | 50,500 |
16 Feb 2024 | 560.00 | 595.00 | 550.00 | 595.00 | 595.00 | 77,400 |
15 Feb 2024 | 550.00 | 585.00 | 550.00 | 560.00 | 560.00 | 1,400 |
13 Feb 2024 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 14,000 |
12 Feb 2024 | 600.00 | 600.00 | 565.00 | 595.00 | 595.00 | 2,300 |
07 Feb 2024 | 575.00 | 600.00 | 575.00 | 600.00 | 600.00 | 75,200 |
06 Feb 2024 | 570.00 | 575.00 | 530.00 | 560.00 | 560.00 | 3,500 |
05 Feb 2024 | 535.00 | 585.00 | 535.00 | 560.00 | 560.00 | 3,000 |
02 Feb 2024 | 530.00 | 590.00 | 530.00 | 590.00 | 590.00 | 68,800 |
01 Feb 2024 | 555.00 | 600.00 | 555.00 | 585.00 | 585.00 | 132,900 |
31 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 121,600 |
30 Jan 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 800 |
29 Jan 2024 | 520.00 | 580.00 | 520.00 | 580.00 | 580.00 | 23,200 |
26 Jan 2024 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 3,900 |
25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,000 |
24 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 87,900 |
23 Jan 2024 | 515.00 | 550.00 | 515.00 | 515.00 | 515.00 | 56,900 |
22 Jan 2024 | 520.00 | 560.00 | 500.00 | 560.00 | 560.00 | 224,300 |
19 Jan 2024 | 520.00 | 550.00 | 505.00 | 550.00 | 550.00 | 78,700 |
18 Jan 2024 | 560.00 | 560.00 | 525.00 | 555.00 | 555.00 | 36,200 |
17 Jan 2024 | 510.00 | 565.00 | 510.00 | 560.00 | 560.00 | 60,300 |
16 Jan 2024 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 3,900 |
15 Jan 2024 | 515.00 | 560.00 | 500.00 | 510.00 | 510.00 | 96,000 |
12 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
11 Jan 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 4,200 |
10 Jan 2024 | 530.00 | 560.00 | 520.00 | 560.00 | 560.00 | 20,300 |
09 Jan 2024 | 535.00 | 535.00 | 505.00 | 505.00 | 505.00 | 7,200 |
08 Jan 2024 | 545.00 | 545.00 | 500.00 | 535.00 | 535.00 | 10,200 |
05 Jan 2024 | 510.00 | 565.00 | 500.00 | 535.00 | 535.00 | 54,000 |
04 Jan 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 36,800 |
03 Jan 2024 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 4,100 |
02 Jan 2024 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | 28,600 |
29 Dec 2023 | 575.00 | 600.00 | 570.00 | 600.00 | 600.00 | 192,100 |
28 Dec 2023 | 560.00 | 575.00 | 525.00 | 575.00 | 575.00 | 43,400 |
27 Dec 2023 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 19,900 |
22 Dec 2023 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 4,500 |
21 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,000 |
20 Dec 2023 | 510.00 | 570.00 | 510.00 | 530.00 | 530.00 | 102,600 |
19 Dec 2023 | 520.00 | 565.00 | 520.00 | 565.00 | 565.00 | 15,000 |
18 Dec 2023 | 570.00 | 570.00 | 515.00 | 515.00 | 515.00 | 13,000 |
15 Dec 2023 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 39,600 |
14 Dec 2023 | 510.00 | 560.00 | 500.00 | 530.00 | 530.00 | 6,400 |
13 Dec 2023 | 550.00 | 550.00 | 510.00 | 540.00 | 540.00 | 1,800 |
12 Dec 2023 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,500 |
11 Dec 2023 | 535.00 | 535.00 | 505.00 | 535.00 | 535.00 | 4,100 |
08 Dec 2023 | 478.00 | 550.00 | 478.00 | 535.00 | 535.00 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |