Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 344.00 | 366.00 | 342.00 | 342.00 | 342.00 | 2,600 |
08 May 2024 | 338.00 | 350.00 | 338.00 | 346.00 | 346.00 | 700 |
07 May 2024 | 354.00 | 354.00 | 316.00 | 338.00 | 338.00 | 2,900 |
06 May 2024 | 316.00 | 358.00 | 316.00 | 342.00 | 342.00 | 5,600 |
03 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 400 |
02 May 2024 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | 1,500 |
30 Apr 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 1,700 |
29 Apr 2024 | 362.00 | 364.00 | 340.00 | 340.00 | 340.00 | 5,900 |
26 Apr 2024 | 368.00 | 368.00 | 350.00 | 354.00 | 354.00 | 2,100 |
25 Apr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 100 |
24 Apr 2024 | 366.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2,400 |
23 Apr 2024 | 360.00 | 366.00 | 350.00 | 352.00 | 352.00 | 2,200 |
22 Apr 2024 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 4,700 |
19 Apr 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,200 |
18 Apr 2024 | 374.00 | 374.00 | 358.00 | 366.00 | 366.00 | 3,100 |
17 Apr 2024 | 368.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1,600 |
16 Apr 2024 | 370.00 | 370.00 | 354.00 | 364.00 | 364.00 | 8,000 |
05 Apr 2024 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | 800 |
04 Apr 2024 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 7,800 |
03 Apr 2024 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 10,200 |
02 Apr 2024 | 376.00 | 376.00 | 352.00 | 368.00 | 368.00 | 8,600 |
01 Apr 2024 | 368.00 | 368.00 | 350.00 | 366.00 | 366.00 | 20,800 |
28 Mar 2024 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 10,600 |
27 Mar 2024 | 374.00 | 374.00 | 354.00 | 368.00 | 368.00 | 7,800 |
26 Mar 2024 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 2,800 |
25 Mar 2024 | 374.00 | 374.00 | 346.00 | 368.00 | 368.00 | 6,800 |
22 Mar 2024 | 352.00 | 364.00 | 334.00 | 364.00 | 364.00 | 41,500 |
21 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1,700 |
20 Mar 2024 | 368.00 | 380.00 | 358.00 | 366.00 | 366.00 | 20,400 |
19 Mar 2024 | 360.00 | 370.00 | 352.00 | 362.00 | 362.00 | 14,800 |
18 Mar 2024 | 366.00 | 368.00 | 352.00 | 364.00 | 364.00 | 7,700 |
15 Mar 2024 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1,500 |
14 Mar 2024 | 358.00 | 370.00 | 352.00 | 354.00 | 354.00 | 13,700 |
13 Mar 2024 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | 19,300 |
08 Mar 2024 | 364.00 | 374.00 | 352.00 | 352.00 | 352.00 | 17,900 |
07 Mar 2024 | 358.00 | 368.00 | 346.00 | 366.00 | 366.00 | 14,700 |
06 Mar 2024 | 348.00 | 368.00 | 348.00 | 350.00 | 350.00 | 9,300 |
05 Mar 2024 | 350.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4,400 |
04 Mar 2024 | 344.00 | 370.00 | 344.00 | 360.00 | 360.00 | 14,400 |
01 Mar 2024 | 360.00 | 360.00 | 344.00 | 344.00 | 344.00 | 8,300 |
29 Feb 2024 | 344.00 | 366.00 | 344.00 | 360.00 | 360.00 | 22,300 |
28 Feb 2024 | 342.00 | 366.00 | 340.00 | 342.00 | 342.00 | 11,900 |
27 Feb 2024 | 348.00 | 364.00 | 332.00 | 340.00 | 340.00 | 12,300 |
26 Feb 2024 | 348.00 | 364.00 | 332.00 | 348.00 | 348.00 | 23,400 |
23 Feb 2024 | 348.00 | 380.00 | 330.00 | 338.00 | 338.00 | 20,000 |
22 Feb 2024 | 346.00 | 390.00 | 346.00 | 348.00 | 348.00 | 57,300 |
21 Feb 2024 | 346.00 | 380.00 | 328.00 | 346.00 | 346.00 | 44,600 |
20 Feb 2024 | 330.00 | 350.00 | 326.00 | 344.00 | 344.00 | 25,400 |
19 Feb 2024 | 340.00 | 350.00 | 322.00 | 322.00 | 322.00 | 68,400 |
16 Feb 2024 | 314.00 | 340.00 | 314.00 | 320.00 | 320.00 | 73,700 |
15 Feb 2024 | 328.00 | 350.00 | 312.00 | 314.00 | 314.00 | 64,200 |
13 Feb 2024 | 322.00 | 336.00 | 314.00 | 314.00 | 314.00 | 58,700 |
12 Feb 2024 | 320.00 | 332.00 | 310.00 | 322.00 | 322.00 | 193,200 |
07 Feb 2024 | 316.00 | 346.00 | 300.00 | 310.00 | 310.00 | 81,200 |
06 Feb 2024 | 326.00 | 346.00 | 318.00 | 334.00 | 334.00 | 17,900 |
05 Feb 2024 | 314.00 | 328.00 | 302.00 | 324.00 | 324.00 | 86,700 |
02 Feb 2024 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 28,100 |
01 Feb 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 4,800 |
31 Jan 2024 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 32,800 |
30 Jan 2024 | 316.00 | 330.00 | 310.00 | 310.00 | 310.00 | 17,300 |
29 Jan 2024 | 330.00 | 330.00 | 306.00 | 324.00 | 324.00 | 16,500 |
26 Jan 2024 | 310.00 | 330.00 | 300.00 | 328.00 | 328.00 | 20,300 |
25 Jan 2024 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | 10,500 |
24 Jan 2024 | 336.00 | 346.00 | 312.00 | 322.00 | 322.00 | 71,200 |
23 Jan 2024 | 332.00 | 354.00 | 330.00 | 334.00 | 334.00 | 57,800 |
22 Jan 2024 | 332.00 | 346.00 | 332.00 | 332.00 | 332.00 | 23,700 |
19 Jan 2024 | 346.00 | 364.00 | 338.00 | 346.00 | 346.00 | 48,300 |
18 Jan 2024 | 362.00 | 388.00 | 342.00 | 346.00 | 346.00 | 106,300 |
17 Jan 2024 | 388.00 | 396.00 | 350.00 | 362.00 | 362.00 | 48,500 |
16 Jan 2024 | 346.00 | 388.00 | 346.00 | 366.00 | 366.00 | 221,000 |
15 Jan 2024 | 336.00 | 340.00 | 334.00 | 338.00 | 338.00 | 51,500 |
12 Jan 2024 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 30,600 |
11 Jan 2024 | 332.00 | 344.00 | 332.00 | 338.00 | 338.00 | 61,000 |
10 Jan 2024 | 350.00 | 356.00 | 328.00 | 334.00 | 334.00 | 95,700 |
09 Jan 2024 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 25,500 |
08 Jan 2024 | 364.00 | 386.00 | 342.00 | 360.00 | 360.00 | 61,900 |
05 Jan 2024 | 376.00 | 390.00 | 362.00 | 380.00 | 380.00 | 29,400 |
04 Jan 2024 | 360.00 | 400.00 | 360.00 | 376.00 | 376.00 | 40,500 |
03 Jan 2024 | 342.00 | 390.00 | 342.00 | 360.00 | 360.00 | 28,500 |
02 Jan 2024 | 360.00 | 360.00 | 342.00 | 356.00 | 356.00 | 84,900 |
29 Dec 2023 | 368.00 | 368.00 | 352.00 | 352.00 | 352.00 | 11,700 |
28 Dec 2023 | 400.00 | 400.00 | 366.00 | 368.00 | 368.00 | 22,000 |
27 Dec 2023 | 414.00 | 414.00 | 376.00 | 388.00 | 388.00 | 41,900 |
22 Dec 2023 | 396.00 | 418.00 | 380.00 | 408.00 | 408.00 | 1,800 |
21 Dec 2023 | 406.00 | 406.00 | 380.00 | 396.00 | 396.00 | 56,900 |
20 Dec 2023 | 424.00 | 440.00 | 404.00 | 404.00 | 404.00 | 22,200 |
19 Dec 2023 | 418.00 | 450.00 | 396.00 | 424.00 | 424.00 | 136,500 |
18 Dec 2023 | 424.00 | 456.00 | 416.00 | 418.00 | 418.00 | 103,000 |
15 Dec 2023 | 460.00 | 460.00 | 400.00 | 418.00 | 418.00 | 654,700 |
14 Dec 2023 | 490.00 | 500.00 | 460.00 | 460.00 | 460.00 | 99,100 |
13 Dec 2023 | 454.00 | 535.00 | 440.00 | 484.00 | 484.00 | 1,024,800 |
12 Dec 2023 | 406.00 | 505.00 | 392.00 | 444.00 | 444.00 | 318,400 |
11 Dec 2023 | 458.00 | 472.00 | 366.00 | 406.00 | 406.00 | 40,200 |
08 Dec 2023 | 436.00 | 460.00 | 430.00 | 448.00 | 448.00 | 74,200 |
07 Dec 2023 | 480.00 | 505.00 | 430.00 | 430.00 | 430.00 | 105,300 |
06 Dec 2023 | 580.00 | 580.00 | 480.00 | 490.00 | 490.00 | 511,600 |
05 Dec 2023 | 490.00 | 610.00 | 490.00 | 575.00 | 575.00 | 1,068,700 |
04 Dec 2023 | 432.00 | 540.00 | 430.00 | 490.00 | 490.00 | 857,000 |
01 Dec 2023 | 400.00 | 438.00 | 380.00 | 432.00 | 432.00 | 77,300 |
30 Nov 2023 | 374.00 | 406.00 | 370.00 | 400.00 | 400.00 | 177,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |