Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 356.00 | 360.75 | 354.75 | 357.00 | 357.00 | 391 |
27 Mar 2024 | 357.25 | 357.25 | 352.50 | 355.00 | 355.00 | 391 |
26 Mar 2024 | 362.50 | 362.50 | 357.00 | 357.50 | 357.50 | 302 |
25 Mar 2024 | 360.50 | 362.75 | 359.25 | 361.25 | 361.25 | 237 |
22 Mar 2024 | 354.00 | 358.75 | 353.25 | 358.25 | 358.25 | 522 |
21 Mar 2024 | 354.00 | 359.00 | 352.50 | 353.50 | 353.50 | 444 |
20 Mar 2024 | 359.00 | 360.75 | 352.75 | 353.25 | 353.25 | 657 |
19 Mar 2024 | 360.00 | 362.50 | 356.25 | 356.50 | 356.50 | 400 |
18 Mar 2024 | 366.25 | 366.50 | 358.00 | 358.50 | 358.50 | 422 |
15 Mar 2024 | 368.25 | 372.25 | 363.75 | 365.75 | 365.75 | 242 |
14 Mar 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 317 |
13 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
12 Mar 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
11 Mar 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
08 Mar 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
07 Mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
06 Mar 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
05 Mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
04 Mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2 |
01 Mar 2024 | 384.75 | 385.00 | 378.25 | 378.25 | 378.25 | 24 |
29 Feb 2024 | 365.25 | 377.50 | 365.00 | 377.50 | 377.50 | 7 |
28 Feb 2024 | 370.00 | 379.75 | 370.00 | 375.00 | 375.00 | 97 |
27 Feb 2024 | 377.75 | 380.00 | 371.50 | 373.00 | 373.00 | 187 |
26 Feb 2024 | 365.00 | 378.75 | 365.00 | 375.00 | 375.00 | 484 |
23 Feb 2024 | 363.00 | 367.75 | 359.75 | 364.50 | 364.50 | 443 |
22 Feb 2024 | 369.50 | 376.75 | 362.50 | 363.00 | 363.00 | 331 |
21 Feb 2024 | 379.00 | 379.75 | 367.75 | 370.25 | 370.25 | 457 |
20 Feb 2024 | 386.25 | 386.25 | 376.75 | 380.00 | 380.00 | 688 |
16 Feb 2024 | 380.25 | 389.50 | 379.50 | 383.25 | 383.25 | 649 |
15 Feb 2024 | 377.50 | 384.75 | 377.25 | 382.25 | 382.25 | 215 |
14 Feb 2024 | 383.25 | 383.25 | 374.25 | 382.00 | 382.00 | 234 |
13 Feb 2024 | 379.75 | 384.00 | 378.25 | 381.75 | 381.75 | 221 |
12 Feb 2024 | 379.75 | 383.50 | 373.50 | 378.25 | 378.25 | 245 |
09 Feb 2024 | 376.25 | 380.75 | 375.00 | 375.25 | 375.25 | 186 |
08 Feb 2024 | 381.00 | 384.25 | 372.00 | 378.75 | 378.75 | 425 |
07 Feb 2024 | 377.25 | 383.50 | 375.50 | 382.50 | 382.50 | 461 |
06 Feb 2024 | 366.75 | 381.00 | 366.25 | 378.00 | 378.00 | 406 |
05 Feb 2024 | 371.50 | 374.00 | 365.00 | 367.50 | 367.50 | 370 |
02 Feb 2024 | 384.00 | 384.00 | 369.00 | 371.75 | 371.75 | 385 |
01 Feb 2024 | 380.00 | 385.00 | 372.75 | 384.25 | 384.25 | 536 |
31 Jan 2024 | 377.00 | 384.50 | 374.75 | 382.50 | 382.50 | 733 |
30 Jan 2024 | 367.00 | 380.00 | 362.75 | 377.00 | 377.00 | 615 |
29 Jan 2024 | 364.50 | 368.75 | 361.00 | 365.25 | 365.25 | 232 |
26 Jan 2024 | 363.50 | 368.25 | 360.50 | 363.75 | 363.75 | 279 |
25 Jan 2024 | 368.00 | 370.25 | 359.75 | 364.50 | 364.50 | 196 |
24 Jan 2024 | 370.75 | 371.00 | 363.00 | 365.75 | 365.75 | 319 |
23 Jan 2024 | 376.00 | 379.00 | 365.75 | 370.25 | 370.25 | 267 |
22 Jan 2024 | 379.75 | 385.00 | 375.75 | 378.50 | 378.50 | 435 |
19 Jan 2024 | 367.00 | 384.00 | 365.25 | 379.75 | 379.75 | 497 |
18 Jan 2024 | 355.25 | 372.00 | 350.00 | 366.75 | 366.75 | 460 |
17 Jan 2024 | 353.25 | 360.75 | 350.00 | 353.50 | 353.50 | 375 |
16 Jan 2024 | 371.25 | 372.75 | 352.00 | 352.50 | 352.50 | 762 |
12 Jan 2024 | 381.75 | 385.75 | 368.00 | 368.75 | 368.75 | 254 |
11 Jan 2024 | 382.25 | 393.00 | 376.00 | 383.50 | 383.50 | 491 |
10 Jan 2024 | 379.50 | 389.00 | 375.50 | 385.50 | 385.50 | 574 |
09 Jan 2024 | 362.50 | 382.00 | 362.50 | 379.50 | 379.50 | 655 |
08 Jan 2024 | 357.00 | 362.75 | 352.75 | 361.00 | 361.00 | 293 |
05 Jan 2024 | 364.50 | 367.50 | 351.25 | 353.00 | 353.00 | 411 |
04 Jan 2024 | 368.00 | 380.00 | 361.75 | 365.00 | 365.00 | 328 |
03 Jan 2024 | 375.00 | 376.25 | 363.50 | 367.75 | 367.75 | 331 |
02 Jan 2024 | 386.00 | 386.00 | 370.75 | 375.75 | 375.75 | 634 |
29 Dec 2023 | 386.00 | 389.00 | 378.25 | 385.75 | 385.75 | 379 |
28 Dec 2023 | 375.75 | 390.00 | 375.00 | 387.25 | 387.25 | 437 |
27 Dec 2023 | 369.00 | 375.50 | 368.00 | 373.25 | 373.25 | 142 |
26 Dec 2023 | 362.25 | 369.25 | 360.25 | 368.25 | 368.25 | 148 |
22 Dec 2023 | 364.00 | 368.00 | 358.25 | 359.50 | 359.50 | 151 |
21 Dec 2023 | 375.00 | 379.25 | 361.50 | 363.50 | 363.50 | 257 |
20 Dec 2023 | 385.75 | 385.75 | 373.25 | 378.75 | 378.75 | 204 |
19 Dec 2023 | 383.75 | 388.00 | 381.00 | 385.25 | 385.25 | 283 |
18 Dec 2023 | 375.50 | 384.00 | 373.75 | 383.50 | 383.50 | 368 |
15 Dec 2023 | 372.75 | 377.00 | 362.50 | 375.50 | 375.50 | 368 |
14 Dec 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 481 |
13 Dec 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 1 |
12 Dec 2023 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | 1 |
11 Dec 2023 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | 1 |
08 Dec 2023 | 384.00 | 384.00 | 366.00 | 366.00 | 366.00 | 1 |
07 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
06 Dec 2023 | 400.75 | 400.75 | 382.50 | 382.50 | 382.50 | 2 |
05 Dec 2023 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | - |
04 Dec 2023 | 400.00 | 405.50 | 400.00 | 405.50 | 405.50 | 10 |
01 Dec 2023 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | 2 |
30 Nov 2023 | 368.00 | 377.00 | 368.00 | 374.00 | 374.00 | 97 |
29 Nov 2023 | 358.25 | 360.00 | 349.50 | 359.75 | 359.75 | 158 |
28 Nov 2023 | 363.00 | 374.50 | 350.25 | 358.50 | 358.50 | 688 |
27 Nov 2023 | 367.75 | 380.50 | 364.50 | 365.25 | 365.25 | 313 |
24 Nov 2023 | 370.00 | 375.00 | 369.75 | 373.00 | 373.00 | 104 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 358.00 | 373.75 | 355.00 | 369.50 | 369.50 | 298 |
21 Nov 2023 | 350.00 | 358.50 | 345.25 | 358.00 | 358.00 | 257 |
20 Nov 2023 | 346.50 | 348.50 | 337.25 | 347.25 | 347.25 | 289 |
17 Nov 2023 | 352.50 | 354.75 | 344.00 | 345.00 | 345.00 | 342 |
16 Nov 2023 | 352.25 | 353.50 | 343.50 | 351.25 | 351.25 | 391 |
15 Nov 2023 | 358.75 | 358.75 | 347.75 | 351.75 | 351.75 | 233 |
14 Nov 2023 | 358.25 | 363.75 | 353.50 | 356.25 | 356.25 | 205 |
13 Nov 2023 | 348.50 | 359.00 | 348.50 | 356.25 | 356.25 | 410 |
10 Nov 2023 | 334.00 | 354.50 | 325.00 | 346.75 | 346.75 | 354 |
09 Nov 2023 | 342.00 | 345.25 | 331.50 | 333.00 | 333.00 | 305 |
08 Nov 2023 | 351.50 | 362.75 | 333.00 | 341.75 | 341.75 | 522 |
07 Nov 2023 | 366.00 | 366.75 | 350.75 | 352.00 | 352.00 | 717 |
06 Nov 2023 | 372.00 | 375.00 | 359.00 | 368.25 | 368.25 | 454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |