Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 358.00 | 386.00 | 358.00 | 386.00 | 386.00 | 16,500 |
02 May 2024 | 384.00 | 390.00 | 352.00 | 352.00 | 352.00 | 26,300 |
30 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 17,000 |
29 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,000 |
26 Apr 2024 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 14,900 |
25 Apr 2024 | 410.00 | 414.00 | 376.00 | 376.00 | 376.00 | 13,200 |
24 Apr 2024 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 14,800 |
23 Apr 2024 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 15,500 |
22 Apr 2024 | 364.00 | 396.00 | 364.00 | 396.00 | 396.00 | 17,000 |
19 Apr 2024 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 24,200 |
18 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,500 |
17 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,600 |
16 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14,700 |
05 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 15,100 |
04 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 13,800 |
03 Apr 2024 | 368.00 | 402.00 | 368.00 | 402.00 | 402.00 | 14,200 |
02 Apr 2024 | 406.00 | 406.00 | 366.00 | 366.00 | 366.00 | 14,200 |
01 Apr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 15,100 |
28 Mar 2024 | 374.00 | 410.00 | 374.00 | 406.00 | 406.00 | 16,900 |
27 Mar 2024 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 20,500 |
26 Mar 2024 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 14,300 |
25 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,400 |
22 Mar 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 15,500 |
21 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 16,700 |
20 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,800 |
19 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 15,500 |
18 Mar 2024 | 350.00 | 384.00 | 350.00 | 384.00 | 384.00 | 14,800 |
15 Mar 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 17,500 |
14 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 20,000 |
13 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 15,000 |
08 Mar 2024 | 380.00 | 380.00 | 344.00 | 344.00 | 344.00 | 15,600 |
07 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 21,900 |
06 Mar 2024 | 366.00 | 402.00 | 366.00 | 402.00 | 402.00 | 14,100 |
05 Mar 2024 | 406.00 | 406.00 | 366.00 | 366.00 | 366.00 | 20,300 |
04 Mar 2024 | 378.00 | 406.00 | 378.00 | 406.00 | 406.00 | 22,000 |
01 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 14,500 |
29 Feb 2024 | 396.00 | 396.00 | 360.00 | 360.00 | 360.00 | 13,600 |
28 Feb 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 14,100 |
27 Feb 2024 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 11,700 |
26 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 13,300 |
23 Feb 2024 | 408.00 | 408.00 | 370.00 | 370.00 | 370.00 | 12,900 |
22 Feb 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 13,000 |
21 Feb 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 12,000 |
20 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 15,000 |
19 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 13,000 |
16 Feb 2024 | 388.00 | 420.00 | 388.00 | 420.00 | 420.00 | 14,300 |
15 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 15,000 |
13 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 7,000 |
12 Feb 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 14,900 |
07 Feb 2024 | 398.00 | 398.00 | 360.00 | 360.00 | 360.00 | 13,200 |
06 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,700 |
05 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 25,200 |
02 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 17,300 |
01 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 14,700 |
31 Jan 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 14,700 |
30 Jan 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 14,600 |
29 Jan 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 20,000 |
26 Jan 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 20,100 |
25 Jan 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 20,000 |
24 Jan 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 21,000 |
23 Jan 2024 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 36,100 |
22 Jan 2024 | 402.00 | 440.00 | 402.00 | 440.00 | 440.00 | 31,500 |
19 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,000 |
18 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 23,000 |
17 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 29,700 |
16 Jan 2024 | 364.00 | 396.00 | 364.00 | 396.00 | 396.00 | 15,900 |
15 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 24,700 |
12 Jan 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
11 Jan 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 12,000 |
10 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 27,900 |
09 Jan 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 31,900 |
08 Jan 2024 | 352.00 | 392.00 | 352.00 | 392.00 | 392.00 | 3,000 |
05 Jan 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 3,500 |
04 Jan 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2,800 |
03 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 3,200 |
02 Jan 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3,800 |
29 Dec 2023 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3,200 |
28 Dec 2023 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 4,200 |
27 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,900 |
22 Dec 2023 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 2,900 |
21 Dec 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,700 |
20 Dec 2023 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 5,000 |
19 Dec 2023 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 3,400 |
18 Dec 2023 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2,900 |
15 Dec 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 4,000 |
14 Dec 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 900 |
13 Dec 2023 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 6,800 |
12 Dec 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 4,500 |
11 Dec 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,000 |
08 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4,100 |
07 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 5,100 |
06 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,200 |
05 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5,000 |
04 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,400 |
01 Dec 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10,300 |
30 Nov 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
29 Nov 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4,800 |
28 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 10,100 |
27 Nov 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 5,800 |
24 Nov 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 33,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |