Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 686.00 | 702.00 | 686.00 | 690.00 | 690.00 | 3,452 |
May 20, 2024 | 710.00 | 710.00 | 696.00 | 700.00 | 700.00 | 3,111 |
May 17, 2024 | 692.00 | 700.00 | 686.00 | 686.00 | 686.00 | 3,092 |
May 16, 2024 | 708.00 | 714.00 | 680.00 | 692.00 | 692.00 | 25,873 |
May 15, 2024 | 720.00 | 720.08 | 704.00 | 708.00 | 708.00 | 12,594 |
May 14, 2024 | 708.00 | 710.00 | 694.00 | 702.00 | 702.00 | 26,953 |
May 13, 2024 | 706.00 | 706.00 | 694.00 | 696.00 | 696.00 | 17,879 |
May 10, 2024 | 690.00 | 720.00 | 690.00 | 704.00 | 704.00 | 25,897 |
May 09, 2024 | 692.00 | 698.00 | 688.00 | 688.00 | 688.00 | 26,311 |
May 08, 2024 | 704.00 | 711.60 | 690.00 | 690.00 | 690.00 | 30,808 |
May 07, 2024 | 710.00 | 734.00 | 702.00 | 706.00 | 706.00 | 13,999 |
May 03, 2024 | 714.00 | 724.00 | 702.00 | 704.00 | 704.00 | 57,755 |
May 02, 2024 | 710.00 | 718.00 | 706.51 | 713.00 | 713.00 | 1,073 |
May 01, 2024 | 710.00 | 712.04 | 703.76 | 706.00 | 706.00 | 11,215 |
Apr 30, 2024 | 760.00 | 760.00 | 700.00 | 710.00 | 710.00 | 42,696 |
Apr 29, 2024 | 762.00 | 769.19 | 756.84 | 766.00 | 766.00 | 2,567 |
Apr 26, 2024 | 760.00 | 778.00 | 756.00 | 762.00 | 762.00 | 9,712 |
Apr 25, 2024 | 758.00 | 778.00 | 754.00 | 760.00 | 760.00 | 7,971 |
Apr 24, 2024 | 748.00 | 758.00 | 744.60 | 748.00 | 748.00 | 13,095 |
Apr 23, 2024 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | 26,912 |
Apr 22, 2024 | 728.00 | 740.00 | 724.00 | 740.00 | 740.00 | 10,654 |
Apr 19, 2024 | 732.00 | 739.60 | 724.00 | 724.00 | 724.00 | 11,345 |
Apr 18, 2024 | 738.00 | 739.90 | 732.40 | 736.00 | 736.00 | 9,605 |
Apr 17, 2024 | 742.00 | 742.00 | 731.92 | 736.00 | 736.00 | 11,918 |
Apr 16, 2024 | 726.00 | 748.00 | 716.00 | 720.00 | 720.00 | 24,549 |
Apr 15, 2024 | 730.00 | 744.00 | 726.00 | 744.00 | 744.00 | 28,784 |
Apr 12, 2024 | 724.00 | 730.00 | 718.10 | 722.00 | 722.00 | 8,004 |
Apr 11, 2024 | 720.00 | 726.00 | 720.00 | 723.00 | 723.00 | 4,439 |
Apr 10, 2024 | 716.00 | 724.00 | 710.00 | 720.00 | 720.00 | 4,648 |
Apr 09, 2024 | 706.00 | 728.00 | 706.00 | 722.00 | 722.00 | 8,991 |
Apr 08, 2024 | 710.00 | 730.00 | 700.60 | 731.00 | 731.00 | 13,672 |
Apr 05, 2024 | 694.00 | 710.00 | 694.00 | 706.00 | 706.00 | 8,532 |
Apr 04, 2024 | 700.00 | 700.00 | 694.00 | 697.00 | 697.00 | 7,780 |
Apr 03, 2024 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | 5,026 |
Apr 02, 2024 | 696.00 | 696.00 | 692.00 | 696.00 | 696.00 | 8,678 |
Mar 28, 2024 | 698.00 | 698.00 | 692.00 | 696.00 | 696.00 | 5,619 |
Mar 27, 2024 | 696.00 | 696.00 | 690.00 | 692.00 | 692.00 | 7,524 |
Mar 26, 2024 | 698.00 | 698.00 | 688.00 | 696.00 | 696.00 | 4,980 |
Mar 25, 2024 | 694.00 | 698.00 | 694.00 | 694.00 | 694.00 | 5,067 |
Mar 22, 2024 | 694.00 | 698.00 | 694.00 | 696.00 | 696.00 | 1,939 |
Mar 21, 2024 | 696.00 | 696.00 | 686.00 | 692.00 | 692.00 | 2,658 |
Mar 20, 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 405 |
Mar 19, 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 2,150 |
Mar 18, 2024 | 686.00 | 698.00 | 686.00 | 694.00 | 694.00 | 859 |
Mar 15, 2024 | 694.00 | 698.00 | 686.00 | 686.00 | 686.00 | 5,595 |
Mar 14, 2024 | 698.00 | 698.00 | 688.79 | 696.00 | 696.00 | 5,772 |
Mar 13, 2024 | 688.00 | 694.00 | 688.00 | 694.00 | 694.00 | 2,821 |
Mar 12, 2024 | 692.00 | 700.00 | 688.00 | 700.00 | 700.00 | 11,611 |
Mar 11, 2024 | 692.00 | 700.00 | 692.00 | 696.00 | 696.00 | 268 |
Mar 08, 2024 | 690.00 | 691.67 | 690.00 | 690.00 | 690.00 | 379 |
Mar 07, 2024 | 698.00 | 700.00 | 686.00 | 688.00 | 688.00 | 8,733 |
Mar 06, 2024 | 700.00 | 700.00 | 686.72 | 692.00 | 692.00 | 1,743 |
Mar 05, 2024 | 686.00 | 706.00 | 684.00 | 694.00 | 694.00 | 6,827 |
Mar 04, 2024 | 696.00 | 696.00 | 692.00 | 694.00 | 694.00 | 3,956 |
Mar 01, 2024 | 684.00 | 692.20 | 684.00 | 684.00 | 684.00 | 4,140 |
Feb 29, 2024 | 694.00 | 694.00 | 682.00 | 682.00 | 682.00 | 1,668 |
Feb 28, 2024 | 694.00 | 694.80 | 680.00 | 690.00 | 690.00 | 9,676 |
Feb 27, 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1,987 |
Feb 26, 2024 | 686.00 | 702.00 | 686.00 | 686.00 | 686.00 | 469 |
Feb 23, 2024 | 692.00 | 712.00 | 684.00 | 690.00 | 690.00 | 7,483 |
Feb 22, 2024 | 700.00 | 710.00 | 682.00 | 698.00 | 698.00 | 4,364 |
Feb 21, 2024 | 696.00 | 708.00 | 696.00 | 700.00 | 700.00 | 6,057 |
Feb 20, 2024 | 696.00 | 696.00 | 680.00 | 680.00 | 680.00 | 1,025 |
Feb 19, 2024 | 690.00 | 700.00 | 686.00 | 686.00 | 686.00 | 4,013 |
Feb 16, 2024 | 696.00 | 696.00 | 683.13 | 686.00 | 686.00 | 279 |
Feb 15, 2024 | 696.00 | 696.00 | 688.00 | 694.00 | 694.00 | 3,975 |
Feb 14, 2024 | 690.00 | 695.00 | 682.00 | 686.00 | 686.00 | 42,311 |
Feb 13, 2024 | 696.00 | 696.00 | 693.20 | 696.00 | 696.00 | 13,268 |
Feb 12, 2024 | 698.00 | 700.00 | 690.00 | 696.00 | 696.00 | 996 |
Feb 09, 2024 | 694.00 | 698.00 | 690.00 | 698.00 | 698.00 | 13,122 |
Feb 08, 2024 | 700.00 | 700.00 | 690.00 | 693.00 | 693.00 | 6,253 |
Feb 07, 2024 | 686.00 | 706.00 | 686.00 | 694.00 | 694.00 | 21,111 |
Feb 06, 2024 | 684.00 | 695.60 | 684.00 | 692.00 | 692.00 | 16,514 |
Feb 05, 2024 | 688.00 | 705.50 | 684.00 | 684.00 | 684.00 | 4,359 |
Feb 02, 2024 | 688.00 | 706.00 | 688.00 | 700.00 | 700.00 | 10,089 |
Feb 01, 2024 | 688.00 | 692.16 | 688.00 | 687.00 | 687.00 | 131 |
Jan 31, 2024 | 695.00 | 695.00 | 685.80 | 693.00 | 693.00 | 2,728 |
Jan 30, 2024 | 682.61 | 694.90 | 682.61 | 685.00 | 685.00 | 3,622 |
Jan 29, 2024 | 672.00 | 708.00 | 672.00 | 689.00 | 689.00 | 2,636 |
Jan 26, 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 3,446 |
Jan 25, 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
Jan 24, 2024 | 694.00 | 707.20 | 694.00 | 700.00 | 700.00 | 2,256 |
Jan 23, 2024 | 692.00 | 699.20 | 690.00 | 701.00 | 701.00 | 10,778 |
Jan 22, 2024 | 692.00 | 702.00 | 692.00 | 702.00 | 702.00 | 8,995 |
Jan 19, 2024 | 692.00 | 699.20 | 692.00 | 692.00 | 692.00 | 991 |
Jan 18, 2024 | 690.00 | 706.20 | 690.00 | 692.00 | 692.00 | 2,184 |
Jan 17, 2024 | 700.00 | 706.20 | 700.00 | 700.00 | 700.00 | 8 |
Jan 16, 2024 | 692.00 | 706.20 | 692.00 | 692.00 | 692.00 | 2,759 |
Jan 15, 2024 | 692.00 | 708.00 | 691.80 | 708.00 | 708.00 | 2,245 |
Jan 12, 2024 | 690.00 | 708.00 | 690.00 | 694.00 | 694.00 | 2,823 |
Jan 11, 2024 | 698.00 | 706.40 | 692.00 | 700.00 | 700.00 | 6,125 |
Jan 10, 2024 | 692.00 | 698.00 | 690.00 | 698.00 | 698.00 | 3,548 |
Jan 09, 2024 | 698.00 | 695.40 | 690.00 | 693.00 | 693.00 | 4,600 |
Jan 08, 2024 | 670.00 | 688.00 | 670.00 | 690.00 | 690.00 | 9,388 |
Jan 05, 2024 | 680.00 | 694.00 | 680.00 | 694.00 | 694.00 | 1,581 |
Jan 04, 2024 | 680.00 | 695.40 | 678.00 | 678.00 | 678.00 | 3,545 |
Jan 03, 2024 | 670.00 | 695.80 | 670.00 | 680.00 | 680.00 | 5,674 |
Jan 02, 2024 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 2,510 |
Dec 29, 2023 | 680.00 | 680.00 | 662.00 | 670.00 | 670.00 | 3,048 |
Dec 28, 2023 | 680.00 | 680.00 | 661.80 | 680.00 | 680.00 | 12,161 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |